NIFTY 50 17,550 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹58.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹43.6 | ₹51.5 | ₹37.05 | ₹38.55 | 35,302 | 57,000 |
| 1 Jun 2022 | ₹40 | ₹47 | ₹30.7 | ₹35.15 | 20,801 | 55,950 |
| 2 Jun 2022 | ₹30 | ₹40.15 | ₹29.25 | ₹39.6 | 15,851 | 61,500 |
| 3 Jun 2022 | ₹51 | ₹58.7 | ₹31.55 | ₹33.45 | 97,951 | 76,700 |
| 6 Jun 2022 | ₹34.75 | ₹34.75 | ₹24 | ₹27.8 | 68,001 | 67,750 |
| 7 Jun 2022 | ₹21.05 | ₹22.3 | ₹17.15 | ₹18.9 | 34,051 | 64,150 |
| 8 Jun 2022 | ₹18.75 | ₹22 | ₹12.45 | ₹12.45 | 44,151 | 61,100 |
| 9 Jun 2022 | ₹11.8 | ₹13.15 | ₹9.6 | ₹13.1 | 33,852 | 62,600 |
| 10 Jun 2022 | ₹8.8 | ₹9.25 | ₹6.85 | ₹7.15 | 63,601 | 58,550 |
| 13 Jun 2022 | ₹4.6 | ₹6.95 | ₹3.1 | ₹5.5 | 1,04,052 | 26,850 |
| 14 Jun 2022 | ₹6.75 | ₹6.85 | ₹4.15 | ₹4.55 | 12,652 | 28,650 |
| 15 Jun 2022 | ₹4.55 | ₹5.5 | ₹4.1 | ₹4.35 | 6,251 | 28,900 |
| 16 Jun 2022 | ₹4.8 | ₹5.7 | ₹3.05 | ₹3.8 | 32,101 | 33,800 |
| 17 Jun 2022 | ₹3.9 | ₹4.2 | ₹2.85 | ₹3.1 | 11,252 | 26,950 |
| 20 Jun 2022 | ₹3.05 | ₹3.15 | ₹2.2 | ₹2.2 | 1,452 | 26,850 |
| 21 Jun 2022 | ₹2.7 | ₹2.85 | ₹2.25 | ₹2.25 | 3,651 | 27,200 |
| 22 Jun 2022 | ₹1.9 | ₹2.9 | ₹1.7 | ₹2.4 | 5,852 | 24,950 |
| 23 Jun 2022 | ₹2.4 | ₹2.55 | ₹1.15 | ₹1.5 | 11,102 | 24,900 |
| 24 Jun 2022 | ₹1.45 | ₹1.45 | ₹0.95 | ₹1.15 | 72,051 | 24,800 |
| 27 Jun 2022 | ₹1.35 | ₹1.35 | ₹0.65 | ₹0.65 | 1,37,852 | 15,350 |
| 28 Jun 2022 | ₹0.75 | ₹0.85 | ₹0.55 | ₹0.6 | 11,802 | 12,050 |
| 29 Jun 2022 | ₹0.6 | ₹0.7 | ₹0.4 | ₹0.4 | 1,64,401 | 10,300 |
| 30 Jun 2022 | ₹0.2 | ₹0.4 | ₹0.05 | ₹0.05 | 2,05,151 | 13,600 |