NIFTY 50 17,500 CE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹41.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹23.85 | ₹40 | ₹20.9 | ₹40 | 7,351 | 12,700 |
| 18 May 2022 | ₹40.15 | ₹41.1 | ₹27 | ₹30 | 3,002 | 14,150 |
| 19 May 2022 | ₹20 | ₹21.05 | ₹15.5 | ₹16.2 | 8,951 | 21,200 |
| 20 May 2022 | ₹17.6 | ₹28.65 | ₹17.6 | ₹28.65 | 26,551 | 21,550 |
| 23 May 2022 | ₹29.05 | ₹32.9 | ₹22.25 | ₹22.4 | 15,601 | 24,850 |
| 24 May 2022 | ₹25.9 | ₹26.65 | ₹16.7 | ₹18.5 | 15,051 | 28,650 |
| 25 May 2022 | ₹19.9 | ₹21 | ₹14.6 | ₹14.6 | 15,601 | 36,500 |
| 26 May 2022 | ₹14.8 | ₹14.8 | ₹9.05 | ₹13.5 | 52,201 | 36,950 |
| 27 May 2022 | ₹15.7 | ₹15.7 | ₹7.8 | ₹8.8 | 66,051 | 53,100 |
| 30 May 2022 | ₹12.2 | ₹23.2 | ₹9.5 | ₹19.65 | 2,15,751 | 1,01,400 |
| 31 May 2022 | ₹20 | ₹23.45 | ₹10.9 | ₹16.4 | 2,01,702 | 1,28,850 |
| 1 Jun 2022 | ₹16.35 | ₹19.5 | ₹13 | ₹14.85 | 1,40,651 | 1,66,850 |
| 2 Jun 2022 | ₹14.85 | ₹15.75 | ₹11 | ₹15 | 3,48,901 | 2,45,850 |
| 3 Jun 2022 | ₹16 | ₹24.8 | ₹9.85 | ₹10 | 10,95,202 | 4,82,650 |
| 6 Jun 2022 | ₹9.85 | ₹10.4 | ₹5.9 | ₹6.25 | 11,50,602 | 6,84,850 |
| 7 Jun 2022 | ₹6.25 | ₹6.25 | ₹3.5 | ₹3.6 | 9,28,651 | 7,46,700 |
| 8 Jun 2022 | ₹3.65 | ₹4.2 | ₹2.65 | ₹2.7 | 14,32,053 | 9,59,800 |
| 9 Jun 2022 | ₹2.7 | ₹3.1 | ₹1.2 | ₹1.4 | 31,62,503 | 18,02,000 |
| 10 Jun 2022 | ₹1.45 | ₹1.8 | ₹1.2 | ₹1.6 | 1,22,91,601 | 29,73,200 |
| 13 Jun 2022 | ₹1.35 | ₹2 | ₹1.1 | ₹1.45 | 1,23,50,653 | 25,10,800 |
| 14 Jun 2022 | ₹1.3 | ₹1.75 | ₹0.9 | ₹1.05 | 53,82,001 | 26,41,650 |
| 15 Jun 2022 | ₹0.8 | ₹1.2 | ₹0.55 | ₹0.85 | 60,11,351 | 15,93,500 |
| 16 Jun 2022 | ₹0.65 | ₹0.65 | ₹0.05 | ₹0.05 | 29,10,051 | 12,05,750 |