NIFTY 50 17,500 CE traded across 23 sessions from 24 May 2022 to 23 Jun 2022, with a life-high of ₹45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 May 2022 | ₹40 | ₹40 | ₹26.25 | ₹30.95 | 4,251 | 12,900 |
| 25 May 2022 | ₹33 | ₹33.5 | ₹22.8 | ₹22.8 | 2,751 | 14,550 |
| 26 May 2022 | ₹24.95 | ₹25.5 | ₹19.3 | ₹22.6 | 5,001 | 15,250 |
| 27 May 2022 | ₹28 | ₹28.2 | ₹17.95 | ₹20.25 | 13,051 | 20,750 |
| 30 May 2022 | ₹25.8 | ₹41.75 | ₹24.45 | ₹39.15 | 41,151 | 23,500 |
| 31 May 2022 | ₹30.45 | ₹39.2 | ₹27.6 | ₹28.2 | 51,301 | 36,900 |
| 1 Jun 2022 | ₹28 | ₹34.65 | ₹23.5 | ₹27 | 40,651 | 45,250 |
| 2 Jun 2022 | ₹25 | ₹30.6 | ₹18.05 | ₹30.35 | 37,202 | 51,150 |
| 3 Jun 2022 | ₹37.7 | ₹45 | ₹22 | ₹22.05 | 1,26,252 | 74,050 |
| 6 Jun 2022 | ₹14.3 | ₹21.8 | ₹14.3 | ₹18 | 1,59,651 | 1,02,700 |
| 7 Jun 2022 | ₹14.55 | ₹15.4 | ₹10.05 | ₹10.3 | 1,22,052 | 1,18,600 |
| 8 Jun 2022 | ₹10.9 | ₹12.45 | ₹7.35 | ₹7.4 | 1,22,751 | 1,20,100 |
| 9 Jun 2022 | ₹6.3 | ₹7.2 | ₹5.6 | ₹6.95 | 2,11,202 | 1,59,400 |
| 10 Jun 2022 | ₹6.3 | ₹6.3 | ₹3.45 | ₹3.8 | 2,45,751 | 1,79,200 |
| 13 Jun 2022 | ₹2.75 | ₹4 | ₹2.1 | ₹3.15 | 2,28,951 | 1,56,650 |
| 14 Jun 2022 | ₹3.55 | ₹4.05 | ₹2.95 | ₹3 | 6,30,051 | 4,29,800 |
| 15 Jun 2022 | ₹2.95 | ₹3.75 | ₹2.35 | ₹2.45 | 7,75,551 | 7,20,700 |
| 16 Jun 2022 | ₹2.55 | ₹3 | ₹1.45 | ₹1.65 | 16,58,652 | 10,15,250 |
| 17 Jun 2022 | ₹1.6 | ₹1.75 | ₹1.15 | ₹1.55 | 34,49,452 | 18,64,050 |
| 20 Jun 2022 | ₹1.5 | ₹1.5 | ₹0.8 | ₹0.85 | 30,37,101 | 16,94,150 |
| 21 Jun 2022 | ₹1.05 | ₹1.05 | ₹0.5 | ₹0.5 | 18,44,501 | 14,04,550 |
| 22 Jun 2022 | ₹0.5 | ₹0.8 | ₹0.3 | ₹0.3 | 42,97,551 | 12,52,850 |
| 23 Jun 2022 | ₹0.2 | ₹0.35 | ₹0.05 | ₹0.05 | 26,70,251 | 8,72,250 |