NIFTY 50 17,950 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹16.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹12.1 | ₹16.25 | ₹10.7 | ₹12.4 | 30,353 | 8,900 |
| 1 Jun 2022 | ₹12.55 | ₹14.35 | ₹10.4 | ₹11.35 | 28,102 | 8,950 |
| 2 Jun 2022 | ₹10.65 | ₹11.8 | ₹9.1 | ₹11.35 | 13,451 | 8,100 |
| 3 Jun 2022 | ₹12.05 | ₹15.75 | ₹9 | ₹9.5 | 15,051 | 9,000 |
| 6 Jun 2022 | ₹9.45 | ₹10.05 | ₹7.05 | ₹7.6 | 45,202 | 16,150 |
| 7 Jun 2022 | ₹6.35 | ₹7.15 | ₹5.15 | ₹5.15 | 3,752 | 16,550 |
| 8 Jun 2022 | ₹5.5 | ₹7.4 | ₹4.3 | ₹4.55 | 2,202 | 16,400 |
| 9 Jun 2022 | ₹4.55 | ₹4.6 | ₹3.2 | ₹3.2 | 4,902 | 16,200 |
| 10 Jun 2022 | ₹3.15 | ₹5.05 | ₹2.75 | ₹2.8 | 1,251 | 16,150 |
| 13 Jun 2022 | ₹2.1 | ₹4.15 | ₹2.05 | ₹3.6 | 30,901 | 10,250 |
| 14 Jun 2022 | ₹2.6 | ₹4.45 | ₹2.55 | ₹3.2 | 1,752 | 10,450 |
| 15 Jun 2022 | ₹3.4 | ₹3.4 | ₹2.85 | ₹3.35 | 1,351 | 9,850 |
| 16 Jun 2022 | ₹2.85 | ₹4.45 | ₹2.85 | ₹3.2 | 2,451 | 9,550 |
| 17 Jun 2022 | ₹3.25 | ₹3.25 | ₹2.7 | ₹2.7 | 1,001 | 9,400 |
| 20 Jun 2022 | ₹1.8 | ₹3 | ₹1.8 | ₹2.35 | 4,151 | 9,250 |
| 21 Jun 2022 | ₹2.3 | ₹2.3 | ₹1.6 | ₹1.75 | 12,301 | 8,700 |
| 22 Jun 2022 | ₹1.6 | ₹2.35 | ₹1.6 | ₹1.85 | 4,551 | 7,100 |
| 23 Jun 2022 | ₹1.85 | ₹2.25 | ₹1.3 | ₹1.3 | 901 | 7,000 |
| 24 Jun 2022 | ₹1.3 | ₹1.95 | ₹0.8 | ₹1 | 64,501 | 7,450 |
| 27 Jun 2022 | ₹0.95 | ₹0.95 | ₹0.65 | ₹0.65 | 57,652 | 7,500 |
| 28 Jun 2022 | ₹0.7 | ₹0.7 | ₹0.45 | ₹0.55 | 1,05,202 | 6,650 |
| 29 Jun 2022 | ₹0.4 | ₹1.5 | ₹0.35 | ₹0.35 | 9,801 | 6,300 |
| 30 Jun 2022 | ₹0.2 | ₹0.9 | ₹0.05 | ₹0.05 | 22,601 | 11,950 |