NIFTY 50 17,300 CE traded across 23 sessions from 24 May 2022 to 23 Jun 2022, with a life-high of ₹81.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 May 2022 | ₹62.7 | ₹62.7 | ₹48.9 | ₹48.9 | 1,751 | 4,700 |
| 25 May 2022 | ₹48.55 | ₹51 | ₹39 | ₹40 | 2,501 | 5,900 |
| 26 May 2022 | ₹38.8 | ₹41.65 | ₹30.45 | ₹39 | 5,001 | 6,350 |
| 27 May 2022 | ₹46.2 | ₹48.75 | ₹33.9 | ₹33.9 | 6,951 | 9,600 |
| 30 May 2022 | ₹53.9 | ₹75.2 | ₹53.9 | ₹70.4 | 12,701 | 7,050 |
| 31 May 2022 | ₹56.55 | ₹71.15 | ₹50.95 | ₹52 | 5,351 | 5,650 |
| 1 Jun 2022 | ₹58.75 | ₹61.3 | ₹42.9 | ₹47.1 | 11,402 | 12,000 |
| 2 Jun 2022 | ₹38.45 | ₹56.35 | ₹38.45 | ₹56.35 | 5,451 | 14,150 |
| 3 Jun 2022 | ₹80.4 | ₹81.8 | ₹44.95 | ₹45 | 74,702 | 22,250 |
| 6 Jun 2022 | ₹47.35 | ₹47.35 | ₹30.65 | ₹36.75 | 92,001 | 46,450 |
| 7 Jun 2022 | ₹25.05 | ₹27.9 | ₹20.75 | ₹22.5 | 82,302 | 50,150 |
| 8 Jun 2022 | ₹22.55 | ₹27.85 | ₹13.45 | ₹14 | 1,23,301 | 45,950 |
| 9 Jun 2022 | ₹11.75 | ₹13.3 | ₹8.95 | ₹13.3 | 1,75,252 | 91,100 |
| 10 Jun 2022 | ₹7.5 | ₹8.45 | ₹5.25 | ₹5.5 | 2,56,051 | 96,100 |
| 13 Jun 2022 | ₹3.4 | ₹5.1 | ₹3.35 | ₹4.7 | 1,93,851 | 76,350 |
| 14 Jun 2022 | ₹4.5 | ₹4.8 | ₹3.05 | ₹3.65 | 2,29,951 | 1,31,550 |
| 15 Jun 2022 | ₹3.7 | ₹4 | ₹2.35 | ₹2.95 | 3,10,753 | 1,84,900 |
| 16 Jun 2022 | ₹7 | ₹7 | ₹1.55 | ₹1.95 | 4,08,701 | 1,96,250 |
| 17 Jun 2022 | ₹1.9 | ₹2.35 | ₹1.2 | ₹1.45 | 7,44,252 | 2,52,600 |
| 20 Jun 2022 | ₹1.45 | ₹1.7 | ₹0.85 | ₹0.85 | 2,46,351 | 2,41,350 |
| 21 Jun 2022 | ₹1.1 | ₹1.1 | ₹0.5 | ₹0.5 | 3,12,151 | 2,10,000 |
| 22 Jun 2022 | ₹0.7 | ₹0.9 | ₹0.3 | ₹0.3 | 2,52,351 | 1,85,350 |
| 23 Jun 2022 | ₹0.35 | ₹0.45 | ₹0.05 | ₹0.05 | 3,07,551 | 1,60,400 |