NIFTY 50 17,300 CE traded across 20 sessions from 20 May 2022 to 16 Jun 2022, with a life-high of ₹64.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 May 2022 | ₹64.6 | ₹64.6 | ₹5.05 | ₹41.6 | 2,103 | 250 |
| 23 May 2022 | ₹40.15 | ₹49 | ₹37 | ₹42.15 | 1,001 | 850 |
| 24 May 2022 | ₹30.75 | ₹36.1 | ₹28.85 | ₹35 | 451 | 850 |
| 25 May 2022 | ₹31.65 | ₹31.65 | ₹22.15 | ₹22.15 | 851 | 1,200 |
| 26 May 2022 | ₹22 | ₹23 | ₹15.75 | ₹21.95 | 1,551 | 1,500 |
| 27 May 2022 | ₹26.35 | ₹26.6 | ₹13.75 | ₹15.8 | 60,051 | 39,200 |
| 30 May 2022 | ₹20 | ₹45.7 | ₹20 | ₹38.55 | 1,19,451 | 43,100 |
| 31 May 2022 | ₹31.35 | ₹44.1 | ₹28 | ₹30 | 1,16,152 | 72,050 |
| 1 Jun 2022 | ₹32.05 | ₹39 | ₹23.5 | ₹29.8 | 1,53,752 | 92,950 |
| 2 Jun 2022 | ₹20.05 | ₹34 | ₹17.75 | ₹32.35 | 2,08,451 | 1,17,000 |
| 3 Jun 2022 | ₹43.9 | ₹52.75 | ₹21.7 | ₹21.7 | 8,08,702 | 1,93,400 |
| 6 Jun 2022 | ₹21.4 | ₹22.7 | ₹13.5 | ₹15.8 | 13,19,501 | 4,49,500 |
| 7 Jun 2022 | ₹10 | ₹12.3 | ₹6.75 | ₹7.4 | 12,58,251 | 3,58,000 |
| 8 Jun 2022 | ₹7.85 | ₹7.85 | ₹3.9 | ₹3.9 | 24,46,451 | 5,10,850 |
| 9 Jun 2022 | ₹4.55 | ₹4.55 | ₹2.1 | ₹2.55 | 35,79,351 | 11,61,400 |
| 10 Jun 2022 | ₹2 | ₹2.3 | ₹1.4 | ₹1.85 | 92,35,552 | 16,85,250 |
| 13 Jun 2022 | ₹1 | ₹2.2 | ₹1 | ₹1.55 | 58,44,503 | 11,28,050 |
| 14 Jun 2022 | ₹1.5 | ₹1.85 | ₹1.05 | ₹1.45 | 30,18,451 | 7,15,250 |
| 15 Jun 2022 | ₹1.1 | ₹1.35 | ₹0.65 | ₹1 | 9,44,951 | 5,73,600 |
| 16 Jun 2022 | ₹0.4 | ₹0.85 | ₹0.05 | ₹0.05 | 8,92,651 | 4,36,750 |