NIFTY 50 17,100 CE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹102.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹78.8 | ₹92.5 | ₹78.8 | ₹92.5 | 201 | 450 |
| 18 May 2022 | ₹88 | ₹91.85 | ₹88 | ₹91.85 | 101 | 600 |
| 19 May 2022 | ₹40 | ₹40.7 | ₹34.05 | ₹35.45 | 1,201 | 1,450 |
| 20 May 2022 | ₹58 | ₹67.35 | ₹52.2 | ₹67.35 | 1,651 | 1,250 |
| 23 May 2022 | ₹72.55 | ₹72.55 | ₹60.2 | ₹68.5 | 601 | 1,100 |
| 24 May 2022 | ₹71.1 | ₹71.1 | ₹48 | ₹48 | 501 | 1,250 |
| 25 May 2022 | ₹65.05 | ₹65.05 | ₹38.55 | ₹39.7 | 2,501 | 1,850 |
| 26 May 2022 | ₹42 | ₹42 | ₹27.3 | ₹38 | 7,251 | 3,100 |
| 27 May 2022 | ₹43.95 | ₹48 | ₹34.9 | ₹38.95 | 21,752 | 7,150 |
| 30 May 2022 | ₹51.05 | ₹93.7 | ₹47.65 | ₹83.4 | 62,003 | 18,550 |
| 31 May 2022 | ₹83.4 | ₹89.55 | ₹59 | ₹65 | 61,101 | 21,450 |
| 1 Jun 2022 | ₹64.5 | ₹79 | ₹47 | ₹57.1 | 1,91,102 | 1,20,450 |
| 2 Jun 2022 | ₹49.25 | ₹68.6 | ₹39.25 | ₹66.4 | 2,85,253 | 1,25,400 |
| 3 Jun 2022 | ₹93.9 | ₹102.85 | ₹50.05 | ₹51 | 11,11,701 | 1,92,250 |
| 6 Jun 2022 | ₹40.95 | ₹47.2 | ₹30.5 | ₹37 | 13,69,152 | 3,52,700 |
| 7 Jun 2022 | ₹24.95 | ₹26.8 | ₹15.15 | ₹16.7 | 19,90,703 | 6,26,750 |
| 8 Jun 2022 | ₹19.85 | ₹19.85 | ₹7.85 | ₹7.95 | 33,35,753 | 8,97,000 |
| 9 Jun 2022 | ₹5.25 | ₹8.7 | ₹3.95 | ₹6.9 | 56,63,402 | 15,34,550 |
| 10 Jun 2022 | ₹4.15 | ₹4.85 | ₹2.05 | ₹2.35 | 2,14,53,303 | 36,56,250 |
| 13 Jun 2022 | ₹1.9 | ₹2.5 | ₹1.7 | ₹1.85 | 1,43,39,953 | 21,95,300 |
| 14 Jun 2022 | ₹1.85 | ₹2 | ₹1.15 | ₹1.3 | 55,94,501 | 16,70,800 |
| 15 Jun 2022 | ₹1.15 | ₹1.45 | ₹0.6 | ₹1 | 30,41,652 | 10,72,850 |
| 16 Jun 2022 | ₹0.6 | ₹2.9 | ₹0.05 | ₹0.05 | 25,19,103 | 6,76,550 |