NIFTY 50 17,200 CE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹89.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹40.7 | ₹65.5 | ₹40.35 | ₹65.5 | 1,001 | 600 |
| 18 May 2022 | ₹89.95 | ₹89.95 | ₹61 | ₹61 | 301 | 650 |
| 19 May 2022 | ₹53.7 | ₹53.7 | ₹28.05 | ₹28.05 | 701 | 850 |
| 20 May 2022 | ₹39 | ₹56.9 | ₹39 | ₹53 | 3,151 | 1,200 |
| 23 May 2022 | ₹50.4 | ₹70 | ₹42.55 | ₹46 | 3,901 | 3,300 |
| 24 May 2022 | ₹45 | ₹45.6 | ₹36.1 | ₹39.05 | 1,351 | 4,000 |
| 25 May 2022 | ₹43.05 | ₹44.4 | ₹30 | ₹30 | 2,752 | 4,550 |
| 26 May 2022 | ₹35 | ₹35 | ₹23.35 | ₹24.6 | 5,651 | 6,750 |
| 27 May 2022 | ₹37.65 | ₹38.2 | ₹21.5 | ₹25 | 30,101 | 15,950 |
| 30 May 2022 | ₹37 | ₹66.65 | ₹34.15 | ₹59 | 85,352 | 32,700 |
| 31 May 2022 | ₹47 | ₹70 | ₹40 | ₹44.35 | 1,54,901 | 61,100 |
| 1 Jun 2022 | ₹47.8 | ₹55.6 | ₹32.4 | ₹39.5 | 3,38,053 | 2,06,900 |
| 2 Jun 2022 | ₹30 | ₹48.95 | ₹27 | ₹46.1 | 3,86,901 | 2,39,850 |
| 3 Jun 2022 | ₹61.05 | ₹74.45 | ₹33.95 | ₹35 | 10,59,852 | 3,18,450 |
| 6 Jun 2022 | ₹27.85 | ₹35.05 | ₹20.45 | ₹24.75 | 14,35,402 | 5,12,750 |
| 7 Jun 2022 | ₹16.75 | ₹17.9 | ₹10 | ₹10.9 | 17,25,853 | 4,91,450 |
| 8 Jun 2022 | ₹11.15 | ₹11.5 | ₹5.25 | ₹5.3 | 27,75,502 | 7,37,350 |
| 9 Jun 2022 | ₹5 | ₹5.4 | ₹2.9 | ₹3.9 | 49,41,001 | 14,40,200 |
| 10 Jun 2022 | ₹2.95 | ₹3.15 | ₹1.6 | ₹1.85 | 1,47,17,003 | 22,61,900 |
| 13 Jun 2022 | ₹1.2 | ₹2.3 | ₹1.2 | ₹1.65 | 1,01,85,003 | 19,73,900 |
| 14 Jun 2022 | ₹1.1 | ₹1.9 | ₹1.1 | ₹1.1 | 41,70,451 | 14,15,200 |
| 15 Jun 2022 | ₹1.3 | ₹1.45 | ₹0.6 | ₹1 | 19,74,151 | 9,50,550 |
| 16 Jun 2022 | ₹0.45 | ₹0.9 | ₹0.05 | ₹0.05 | 18,08,901 | 5,52,900 |