NIFTY 50 17,900 CE traded across 21 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹20 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹17.8 | ₹17.8 | ₹17.8 | ₹17.8 | 51 | 550 |
| 20 May 2022 | ₹13.3 | ₹20 | ₹13.3 | ₹20 | 351 | 700 |
| 23 May 2022 | ₹17.95 | ₹19.45 | ₹8.5 | ₹12.8 | 252 | 950 |
| 24 May 2022 | ₹12.8 | ₹12.8 | ₹12.8 | ₹12.8 | 101 | 950 |
| 25 May 2022 | ₹6.5 | ₹6.5 | ₹5.55 | ₹5.55 | 151 | 1,100 |
| 26 May 2022 | ₹11.7 | ₹11.8 | ₹5.35 | ₹8.5 | 652 | 1,200 |
| 27 May 2022 | ₹9 | ₹16 | ₹5.55 | ₹5.8 | 10,302 | 5,300 |
| 30 May 2022 | ₹11.05 | ₹11.05 | ₹5.7 | ₹7.3 | 25,901 | 6,700 |
| 31 May 2022 | ₹5.65 | ₹7.75 | ₹4.25 | ₹5.2 | 22,901 | 18,400 |
| 1 Jun 2022 | ₹6.35 | ₹7.75 | ₹4.6 | ₹5.05 | 10,753 | 21,100 |
| 2 Jun 2022 | ₹5.05 | ₹6.35 | ₹4.25 | ₹5.3 | 15,002 | 21,900 |
| 3 Jun 2022 | ₹6.95 | ₹6.95 | ₹2.15 | ₹2.35 | 2,97,901 | 1,30,000 |
| 6 Jun 2022 | ₹2.55 | ₹2.55 | ₹2.1 | ₹2.35 | 1,63,652 | 95,450 |
| 7 Jun 2022 | ₹2.25 | ₹2.6 | ₹1.95 | ₹2.6 | 82,852 | 65,600 |
| 8 Jun 2022 | ₹2.8 | ₹2.8 | ₹1.65 | ₹2.1 | 1,08,001 | 53,550 |
| 9 Jun 2022 | ₹1.85 | ₹2.05 | ₹1 | ₹1.05 | 1,76,602 | 38,950 |
| 10 Jun 2022 | ₹1.1 | ₹1.35 | ₹0.95 | ₹1.35 | 9,95,952 | 76,100 |
| 13 Jun 2022 | ₹1.4 | ₹1.7 | ₹1 | ₹1.35 | 5,52,652 | 52,600 |
| 14 Jun 2022 | ₹1 | ₹1.55 | ₹0.7 | ₹0.9 | 2,38,851 | 48,300 |
| 15 Jun 2022 | ₹0.95 | ₹0.95 | ₹0.5 | ₹0.8 | 1,13,351 | 41,450 |
| 16 Jun 2022 | ₹0.8 | ₹0.8 | ₹0.05 | ₹0.05 | 1,89,551 | 22,050 |