NIFTY 50 17,800 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹26.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹19.5 | ₹24.4 | ₹17 | ₹18.25 | 3,31,451 | 3,91,000 |
| 1 Jun 2022 | ₹18.25 | ₹21.3 | ₹15.15 | ₹17 | 4,75,151 | 4,14,200 |
| 2 Jun 2022 | ₹16.6 | ₹18.35 | ₹14 | ₹17.7 | 4,48,552 | 4,46,650 |
| 3 Jun 2022 | ₹24.65 | ₹26.95 | ₹13.9 | ₹14.45 | 4,00,853 | 4,64,100 |
| 6 Jun 2022 | ₹15.5 | ₹24.7 | ₹10.65 | ₹11.85 | 4,71,351 | 5,35,900 |
| 7 Jun 2022 | ₹10.4 | ₹10.45 | ₹7.05 | ₹7.3 | 4,42,102 | 5,88,900 |
| 8 Jun 2022 | ₹9.65 | ₹9.65 | ₹5.5 | ₹5.5 | 4,57,552 | 5,20,800 |
| 9 Jun 2022 | ₹7.45 | ₹7.45 | ₹4 | ₹5.3 | 2,72,351 | 5,33,200 |
| 10 Jun 2022 | ₹3.55 | ₹4.2 | ₹3.1 | ₹3.3 | 2,35,101 | 5,12,700 |
| 13 Jun 2022 | ₹2.95 | ₹4.15 | ₹2.75 | ₹3.25 | 2,41,701 | 4,86,550 |
| 14 Jun 2022 | ₹3.6 | ₹3.6 | ₹2.6 | ₹3 | 1,38,001 | 4,80,900 |
| 15 Jun 2022 | ₹3 | ₹3.45 | ₹2.5 | ₹2.95 | 1,21,801 | 4,69,100 |
| 16 Jun 2022 | ₹3.45 | ₹3.85 | ₹2.45 | ₹2.45 | 2,17,401 | 4,59,200 |
| 17 Jun 2022 | ₹2.8 | ₹3.15 | ₹2 | ₹2.4 | 2,35,252 | 3,71,900 |
| 20 Jun 2022 | ₹2.3 | ₹2.85 | ₹1.6 | ₹2.1 | 90,202 | 3,22,850 |
| 21 Jun 2022 | ₹2.15 | ₹2.4 | ₹1.55 | ₹1.7 | 1,11,201 | 2,74,900 |
| 22 Jun 2022 | ₹1.85 | ₹3 | ₹1.55 | ₹2 | 1,64,202 | 1,73,850 |
| 23 Jun 2022 | ₹1.9 | ₹2.3 | ₹1.15 | ₹1.35 | 1,03,401 | 1,90,750 |
| 24 Jun 2022 | ₹1.35 | ₹2.2 | ₹0.8 | ₹0.8 | 1,52,101 | 1,97,200 |
| 27 Jun 2022 | ₹0.95 | ₹0.95 | ₹0.6 | ₹0.7 | 82,301 | 1,91,250 |
| 28 Jun 2022 | ₹0.7 | ₹0.7 | ₹0.45 | ₹0.5 | 64,552 | 1,89,800 |
| 29 Jun 2022 | ₹0.4 | ₹0.55 | ₹0.25 | ₹0.25 | 1,29,751 | 1,96,350 |
| 30 Jun 2022 | ₹0.35 | ₹1.8 | ₹0.05 | ₹0.05 | 3,24,251 | 1,63,500 |