NIFTY 50 17,300 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹113.3 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹79.75 | ₹100.6 | ₹72.25 | ₹76.75 | 8,22,501 | 6,39,650 |
| 1 Jun 2022 | ₹75.45 | ₹91.2 | ₹59.25 | ₹68.65 | 7,50,352 | 6,18,750 |
| 2 Jun 2022 | ₹64.05 | ₹81.7 | ₹54.2 | ₹80 | 6,31,352 | 7,07,050 |
| 3 Jun 2022 | ₹82.2 | ₹113.3 | ₹65.7 | ₹68 | 8,25,153 | 7,29,000 |
| 6 Jun 2022 | ₹64.5 | ₹70.8 | ₹49.1 | ₹58.9 | 7,12,152 | 5,87,600 |
| 7 Jun 2022 | ₹54.95 | ₹54.95 | ₹36.2 | ₹38.45 | 5,90,701 | 5,77,600 |
| 8 Jun 2022 | ₹42.9 | ₹46.45 | ₹25.35 | ₹25.35 | 8,22,503 | 5,93,350 |
| 9 Jun 2022 | ₹23.8 | ₹30.55 | ₹20 | ₹30.15 | 10,99,652 | 7,85,150 |
| 10 Jun 2022 | ₹18.35 | ₹19.5 | ₹13.3 | ₹14.1 | 10,61,601 | 6,38,500 |
| 13 Jun 2022 | ₹8.45 | ₹11 | ₹7.4 | ₹7.5 | 9,45,053 | 5,14,800 |
| 14 Jun 2022 | ₹7.55 | ₹8.95 | ₹5.85 | ₹6.1 | 3,12,202 | 5,06,800 |
| 15 Jun 2022 | ₹6.7 | ₹6.7 | ₹5.05 | ₹5.45 | 1,57,301 | 4,90,200 |
| 16 Jun 2022 | ₹9.25 | ₹9.25 | ₹4 | ₹4 | 2,31,051 | 4,63,600 |
| 17 Jun 2022 | ₹3.25 | ₹4.5 | ₹2.8 | ₹3 | 1,22,153 | 4,47,500 |
| 20 Jun 2022 | ₹2.85 | ₹3.15 | ₹2.25 | ₹2.75 | 63,901 | 4,23,050 |
| 21 Jun 2022 | ₹2.95 | ₹3.05 | ₹2.05 | ₹2.55 | 1,22,452 | 4,17,800 |
| 22 Jun 2022 | ₹2.25 | ₹2.95 | ₹2 | ₹2.3 | 51,301 | 4,10,000 |
| 23 Jun 2022 | ₹2.1 | ₹2.8 | ₹1.15 | ₹1.7 | 3,97,301 | 2,79,000 |
| 24 Jun 2022 | ₹1.45 | ₹1.65 | ₹0.9 | ₹1.2 | 2,80,251 | 2,74,250 |
| 27 Jun 2022 | ₹1.4 | ₹1.4 | ₹0.65 | ₹0.7 | 4,70,301 | 2,99,650 |
| 28 Jun 2022 | ₹0.65 | ₹0.9 | ₹0.5 | ₹0.6 | 2,21,452 | 2,60,200 |
| 29 Jun 2022 | ₹0.8 | ₹0.8 | ₹0.3 | ₹0.3 | 1,73,351 | 2,34,350 |
| 30 Jun 2022 | ₹0.3 | ₹0.5 | ₹0.05 | ₹0.1 | 1,69,301 | 2,16,650 |