NIFTY 50 18,900 CE traded across 20 sessions from 25 May 2022 to 23 Jun 2022, with a life-high of ₹9.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2022 | ₹9.9 | ₹9.9 | ₹9.9 | ₹9.9 | 51 | 100 |
| 26 May 2022 | ₹8.95 | ₹8.95 | ₹8.95 | ₹8.95 | 51 | 150 |
| 27 May 2022 | ₹4.6 | ₹4.6 | ₹4.6 | ₹4.6 | 51 | 150 |
| 31 May 2022 | ₹4.6 | ₹4.6 | ₹4.6 | ₹4.6 | 101 | 200 |
| 1 Jun 2022 | ₹4.55 | ₹4.55 | ₹4.55 | ₹4.55 | 51 | 300 |
| 2 Jun 2022 | ₹2.9 | ₹2.9 | ₹2.9 | ₹2.9 | 301 | 350 |
| 3 Jun 2022 | ₹4.4 | ₹4.4 | ₹4.4 | ₹4.4 | 401 | 600 |
| 6 Jun 2022 | ₹2.3 | ₹2.3 | ₹2.3 | ₹2.3 | 601 | 1,000 |
| 7 Jun 2022 | ₹2.3 | ₹2.3 | ₹2.3 | ₹2.3 | 51 | 600 |
| 9 Jun 2022 | ₹2 | ₹2.4 | ₹2 | ₹2.4 | 251 | 750 |
| 10 Jun 2022 | ₹1.75 | ₹1.75 | ₹1.5 | ₹1.6 | 12,401 | 7,400 |
| 13 Jun 2022 | ₹1.9 | ₹2.55 | ₹1.9 | ₹2.15 | 78,601 | 50,550 |
| 14 Jun 2022 | ₹2 | ₹2.55 | ₹1.9 | ₹1.9 | 43,251 | 63,650 |
| 15 Jun 2022 | ₹1.8 | ₹1.8 | ₹1.45 | ₹1.55 | 3,40,851 | 2,71,000 |
| 16 Jun 2022 | ₹1.4 | ₹2.05 | ₹0.9 | ₹1.25 | 45,52,401 | 35,30,750 |
| 17 Jun 2022 | ₹1.25 | ₹1.25 | ₹0.75 | ₹0.9 | 40,83,253 | 41,48,800 |
| 20 Jun 2022 | ₹0.8 | ₹0.85 | ₹0.55 | ₹0.6 | 25,97,652 | 39,30,600 |
| 21 Jun 2022 | ₹0.6 | ₹0.6 | ₹0.4 | ₹0.4 | 24,58,101 | 33,07,800 |
| 22 Jun 2022 | ₹0.45 | ₹0.65 | ₹0.25 | ₹0.3 | 34,60,201 | 31,92,650 |
| 23 Jun 2022 | ₹0.15 | ₹0.45 | ₹0.05 | ₹0.05 | 22,24,701 | 23,67,450 |