NIFTY 50 17,600 CE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹32 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹19.1 | ₹29.85 | ₹19.1 | ₹29.85 | 501 | 2,450 |
| 18 May 2022 | ₹31 | ₹32 | ₹21.05 | ₹23 | 701 | 2,450 |
| 19 May 2022 | ₹18 | ₹18 | ₹13.25 | ₹14.7 | 601 | 3,000 |
| 20 May 2022 | ₹16.4 | ₹23.3 | ₹14.25 | ₹23.3 | 1,602 | 2,900 |
| 23 May 2022 | ₹20.25 | ₹26.15 | ₹18 | ₹18 | 3,801 | 4,850 |
| 24 May 2022 | ₹18.85 | ₹18.85 | ₹10.4 | ₹15.15 | 2,351 | 5,700 |
| 25 May 2022 | ₹16 | ₹16.35 | ₹9.5 | ₹10.8 | 10,501 | 12,050 |
| 26 May 2022 | ₹9.2 | ₹12.3 | ₹8.45 | ₹10.25 | 851 | 12,250 |
| 27 May 2022 | ₹12.35 | ₹12.35 | ₹6.65 | ₹7.75 | 7,702 | 13,050 |
| 30 May 2022 | ₹10.65 | ₹16.8 | ₹9.55 | ₹16 | 69,101 | 28,650 |
| 31 May 2022 | ₹13.15 | ₹16.05 | ₹11 | ₹11.85 | 83,751 | 39,750 |
| 1 Jun 2022 | ₹12.55 | ₹14.25 | ₹9.6 | ₹11 | 54,151 | 47,950 |
| 2 Jun 2022 | ₹9.95 | ₹11.7 | ₹8.5 | ₹10.55 | 71,251 | 68,100 |
| 3 Jun 2022 | ₹15.6 | ₹16.5 | ₹6.3 | ₹6.65 | 3,71,001 | 1,31,400 |
| 6 Jun 2022 | ₹6.65 | ₹6.65 | ₹4.3 | ₹4.5 | 10,65,951 | 6,05,000 |
| 7 Jun 2022 | ₹3.3 | ₹4 | ₹2.9 | ₹3.2 | 4,37,751 | 5,91,600 |
| 8 Jun 2022 | ₹2.5 | ₹3.95 | ₹2.2 | ₹2.45 | 6,65,952 | 6,24,900 |
| 9 Jun 2022 | ₹1.95 | ₹2.5 | ₹1.2 | ₹1.3 | 6,30,101 | 5,90,450 |
| 10 Jun 2022 | ₹1.4 | ₹1.55 | ₹1.1 | ₹1.5 | 18,45,952 | 6,12,100 |
| 13 Jun 2022 | ₹1.5 | ₹1.95 | ₹1.25 | ₹1.35 | 14,19,151 | 5,29,450 |
| 14 Jun 2022 | ₹1.25 | ₹1.7 | ₹0.9 | ₹1.05 | 7,40,351 | 3,11,700 |
| 15 Jun 2022 | ₹1 | ₹1.15 | ₹0.45 | ₹0.85 | 6,65,001 | 1,54,450 |
| 16 Jun 2022 | ₹0.6 | ₹0.65 | ₹0.05 | ₹0.05 | 3,02,602 | 1,11,550 |