NIFTY 50 17,100 CE traded across 23 sessions from 24 May 2022 to 23 Jun 2022, with a life-high of ₹141.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 May 2022 | ₹93.7 | ₹96.85 | ₹83.5 | ₹83.5 | 251 | 300 |
| 25 May 2022 | ₹96.1 | ₹96.1 | ₹77.45 | ₹77.45 | 201 | 400 |
| 26 May 2022 | ₹71.9 | ₹71.9 | ₹47.1 | ₹57 | 951 | 950 |
| 27 May 2022 | ₹74.85 | ₹74.85 | ₹59.8 | ₹63 | 1,101 | 1,450 |
| 30 May 2022 | ₹87 | ₹130 | ₹87 | ₹116.7 | 3,451 | 1,800 |
| 31 May 2022 | ₹100.2 | ₹122.95 | ₹91.6 | ₹101.4 | 1,851 | 2,250 |
| 1 Jun 2022 | ₹105.8 | ₹106 | ₹74.95 | ₹86.1 | 2,701 | 2,700 |
| 2 Jun 2022 | ₹69.95 | ₹103.25 | ₹68.55 | ₹101.9 | 3,901 | 3,750 |
| 3 Jun 2022 | ₹137.95 | ₹141.35 | ₹84.45 | ₹86.65 | 31,001 | 13,750 |
| 6 Jun 2022 | ₹81.35 | ₹83.55 | ₹62.15 | ₹75 | 54,951 | 36,900 |
| 7 Jun 2022 | ₹54.8 | ₹56.35 | ₹42.2 | ₹43.05 | 83,351 | 31,500 |
| 8 Jun 2022 | ₹47.85 | ₹52.3 | ₹25.3 | ₹28 | 1,43,551 | 63,100 |
| 9 Jun 2022 | ₹22.5 | ₹37.45 | ₹20 | ₹30.5 | 3,04,201 | 1,00,200 |
| 10 Jun 2022 | ₹18.4 | ₹20 | ₹10.55 | ₹11 | 6,15,001 | 1,93,000 |
| 13 Jun 2022 | ₹9.1 | ₹9.1 | ₹5.5 | ₹6.3 | 8,29,001 | 3,70,650 |
| 14 Jun 2022 | ₹6.35 | ₹6.35 | ₹4.65 | ₹4.7 | 4,39,301 | 4,15,750 |
| 15 Jun 2022 | ₹3.2 | ₹5.15 | ₹2.85 | ₹2.95 | 4,78,651 | 3,66,350 |
| 16 Jun 2022 | ₹8.4 | ₹8.4 | ₹1.7 | ₹2.05 | 8,89,001 | 4,33,450 |
| 17 Jun 2022 | ₹2.5 | ₹2.5 | ₹1.4 | ₹1.6 | 5,84,052 | 4,42,200 |
| 20 Jun 2022 | ₹1.55 | ₹1.75 | ₹1 | ₹1 | 4,23,652 | 4,26,700 |
| 21 Jun 2022 | ₹1.05 | ₹1.45 | ₹0.6 | ₹0.6 | 5,69,601 | 3,88,000 |
| 22 Jun 2022 | ₹0.75 | ₹1.1 | ₹0.35 | ₹0.5 | 7,19,351 | 2,48,300 |
| 23 Jun 2022 | ₹0.4 | ₹0.6 | ₹0.05 | ₹0.05 | 4,96,151 | 1,13,000 |