NIFTY 50 17,500 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹67.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹52.95 | ₹60.6 | ₹43.35 | ₹46.95 | 16,66,451 | 21,73,300 |
| 1 Jun 2022 | ₹42 | ₹54.75 | ₹36.25 | ₹41.3 | 16,61,601 | 22,36,650 |
| 2 Jun 2022 | ₹35.35 | ₹48.25 | ₹33 | ₹46.95 | 12,55,901 | 24,24,600 |
| 3 Jun 2022 | ₹51.05 | ₹67.5 | ₹37.4 | ₹38.95 | 17,07,902 | 23,80,300 |
| 6 Jun 2022 | ₹38.05 | ₹38.4 | ₹28.5 | ₹33.3 | 13,57,803 | 23,22,000 |
| 7 Jun 2022 | ₹26.1 | ₹28.5 | ₹20.45 | ₹21.7 | 14,93,502 | 21,94,800 |
| 8 Jun 2022 | ₹21.75 | ₹26 | ₹15 | ₹15 | 16,63,853 | 20,79,350 |
| 9 Jun 2022 | ₹15 | ₹16.7 | ₹11.5 | ₹16.6 | 15,08,002 | 19,64,150 |
| 10 Jun 2022 | ₹11.8 | ₹12.5 | ₹8.2 | ₹8.5 | 15,12,452 | 18,76,450 |
| 13 Jun 2022 | ₹5.1 | ₹8 | ₹5 | ₹6.25 | 17,96,352 | 17,13,500 |
| 14 Jun 2022 | ₹5.1 | ₹6.55 | ₹4.95 | ₹5.05 | 6,08,702 | 17,05,700 |
| 15 Jun 2022 | ₹4.55 | ₹5.9 | ₹4.15 | ₹5.25 | 3,21,751 | 16,87,150 |
| 16 Jun 2022 | ₹5.3 | ₹6.1 | ₹3.8 | ₹4.1 | 7,13,401 | 15,51,900 |
| 17 Jun 2022 | ₹4 | ₹4.95 | ₹2.85 | ₹3.2 | 5,17,302 | 14,45,350 |
| 20 Jun 2022 | ₹3.65 | ₹3.7 | ₹2.4 | ₹2.75 | 4,64,602 | 13,93,350 |
| 21 Jun 2022 | ₹2.75 | ₹3.2 | ₹2.2 | ₹2.2 | 5,79,451 | 13,29,950 |
| 22 Jun 2022 | ₹2.2 | ₹2.95 | ₹2.05 | ₹2.25 | 3,88,101 | 12,59,700 |
| 23 Jun 2022 | ₹2.3 | ₹2.6 | ₹1.2 | ₹1.45 | 10,88,851 | 14,76,150 |
| 24 Jun 2022 | ₹1.4 | ₹1.4 | ₹0.85 | ₹1.05 | 32,71,501 | 20,29,850 |
| 27 Jun 2022 | ₹1.15 | ₹1.45 | ₹0.75 | ₹0.75 | 16,69,952 | 19,51,500 |
| 28 Jun 2022 | ₹0.75 | ₹1 | ₹0.45 | ₹0.55 | 19,39,952 | 15,18,500 |
| 29 Jun 2022 | ₹0.5 | ₹0.65 | ₹0.3 | ₹0.35 | 11,49,801 | 13,09,950 |
| 30 Jun 2022 | ₹0.4 | ₹0.5 | ₹0.05 | ₹0.05 | 9,45,851 | 10,83,000 |