NIFTY 50 17,900 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹19.05 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹16 | ₹18.3 | ₹12.15 | ₹13.4 | 2,83,701 | 1,96,500 |
| 1 Jun 2022 | ₹14.6 | ₹15.65 | ₹11.65 | ₹12.8 | 2,80,353 | 2,36,150 |
| 2 Jun 2022 | ₹12.25 | ₹14.1 | ₹10.9 | ₹12.95 | 2,47,702 | 2,90,350 |
| 3 Jun 2022 | ₹18.2 | ₹19.05 | ₹10.3 | ₹10.75 | 3,47,702 | 3,14,450 |
| 6 Jun 2022 | ₹10.8 | ₹13.9 | ₹7.7 | ₹8.35 | 3,99,652 | 3,95,000 |
| 7 Jun 2022 | ₹7.2 | ₹8.95 | ₹5.15 | ₹5.3 | 1,88,402 | 3,98,000 |
| 8 Jun 2022 | ₹6.4 | ₹7.2 | ₹4 | ₹4.3 | 2,40,401 | 3,65,500 |
| 9 Jun 2022 | ₹4.7 | ₹4.7 | ₹3.3 | ₹4 | 1,86,501 | 3,68,350 |
| 10 Jun 2022 | ₹3.15 | ₹3.4 | ₹2.8 | ₹2.9 | 1,90,852 | 3,57,450 |
| 13 Jun 2022 | ₹2.9 | ₹4 | ₹2.6 | ₹3.1 | 1,51,651 | 3,38,000 |
| 14 Jun 2022 | ₹3.55 | ₹3.8 | ₹2.8 | ₹3.1 | 1,05,652 | 3,15,750 |
| 15 Jun 2022 | ₹3.2 | ₹3.5 | ₹2.5 | ₹3.05 | 53,551 | 2,98,750 |
| 16 Jun 2022 | ₹3 | ₹4 | ₹2.5 | ₹3.2 | 1,58,051 | 2,83,150 |
| 17 Jun 2022 | ₹3.35 | ₹3.35 | ₹1.7 | ₹2.45 | 1,82,052 | 2,29,400 |
| 20 Jun 2022 | ₹2.75 | ₹3.1 | ₹2.1 | ₹2.3 | 1,44,651 | 1,34,250 |
| 21 Jun 2022 | ₹1.6 | ₹2.45 | ₹1.6 | ₹1.85 | 1,06,652 | 1,00,850 |
| 22 Jun 2022 | ₹1.8 | ₹2.55 | ₹1.65 | ₹2.1 | 75,451 | 91,900 |
| 23 Jun 2022 | ₹2.1 | ₹2.25 | ₹1.1 | ₹1.45 | 49,701 | 85,000 |
| 24 Jun 2022 | ₹1.5 | ₹1.5 | ₹0.85 | ₹0.85 | 71,201 | 91,400 |
| 27 Jun 2022 | ₹0.9 | ₹0.95 | ₹0.55 | ₹0.65 | 47,301 | 82,000 |
| 28 Jun 2022 | ₹0.7 | ₹0.7 | ₹0.4 | ₹0.45 | 33,803 | 77,000 |
| 29 Jun 2022 | ₹0.4 | ₹0.65 | ₹0.35 | ₹0.35 | 56,851 | 64,700 |
| 30 Jun 2022 | ₹0.25 | ₹0.4 | ₹0.05 | ₹0.1 | 1,03,252 | 56,350 |