NIFTY 50 17,200 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹147.05 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹102.5 | ₹127.95 | ₹92.85 | ₹100 | 6,77,401 | 7,20,650 |
| 1 Jun 2022 | ₹100 | ₹116.3 | ₹75.75 | ₹90 | 8,32,252 | 7,26,750 |
| 2 Jun 2022 | ₹74.9 | ₹105.45 | ₹70 | ₹103.05 | 6,33,903 | 7,46,200 |
| 3 Jun 2022 | ₹124.7 | ₹147.05 | ₹86.3 | ₹90 | 12,54,952 | 8,05,400 |
| 6 Jun 2022 | ₹79.7 | ₹88.3 | ₹64.8 | ₹78.95 | 7,92,452 | 7,93,850 |
| 7 Jun 2022 | ₹60.15 | ₹61.1 | ₹48.95 | ₹52 | 10,29,351 | 7,15,550 |
| 8 Jun 2022 | ₹56.55 | ₹63 | ₹35.55 | ₹35.55 | 9,29,651 | 6,85,800 |
| 9 Jun 2022 | ₹33.45 | ₹45 | ₹28.5 | ₹45 | 9,25,551 | 7,17,450 |
| 10 Jun 2022 | ₹25.45 | ₹27.9 | ₹18.45 | ₹19 | 12,34,501 | 8,21,050 |
| 13 Jun 2022 | ₹10.15 | ₹14.5 | ₹9.3 | ₹9.7 | 14,26,852 | 5,80,050 |
| 14 Jun 2022 | ₹9.9 | ₹11.4 | ₹7.15 | ₹7.5 | 4,56,802 | 6,15,200 |
| 15 Jun 2022 | ₹6.3 | ₹10.15 | ₹6.3 | ₹7.1 | 3,32,401 | 5,77,150 |
| 16 Jun 2022 | ₹8.85 | ₹8.85 | ₹4.45 | ₹4.45 | 4,23,601 | 4,85,850 |
| 17 Jun 2022 | ₹4.35 | ₹4.9 | ₹3.2 | ₹3.45 | 2,79,402 | 4,26,800 |
| 20 Jun 2022 | ₹3.8 | ₹3.8 | ₹2.65 | ₹2.95 | 1,13,501 | 3,91,600 |
| 21 Jun 2022 | ₹2.8 | ₹3.35 | ₹2.25 | ₹2.5 | 1,29,701 | 3,82,200 |
| 22 Jun 2022 | ₹2.45 | ₹3.25 | ₹2 | ₹2.5 | 1,42,151 | 3,61,250 |
| 23 Jun 2022 | ₹1.9 | ₹2.85 | ₹1.35 | ₹1.6 | 3,05,252 | 3,61,150 |
| 24 Jun 2022 | ₹1.55 | ₹1.85 | ₹0.95 | ₹1.05 | 7,71,701 | 3,76,850 |
| 27 Jun 2022 | ₹1.1 | ₹2.1 | ₹0.75 | ₹0.75 | 14,07,951 | 4,08,050 |
| 28 Jun 2022 | ₹0.95 | ₹0.95 | ₹0.6 | ₹0.7 | 4,39,052 | 3,39,450 |
| 29 Jun 2022 | ₹0.85 | ₹0.85 | ₹0.35 | ₹0.35 | 4,49,901 | 3,18,700 |
| 30 Jun 2022 | ₹0.45 | ₹0.5 | ₹0.05 | ₹0.1 | 4,68,751 | 2,61,250 |