NIFTY 50 18,050 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹13.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹12.15 | ₹13.1 | ₹9 | ₹10 | 3,751 | 4,350 |
| 1 Jun 2022 | ₹11.5 | ₹11.6 | ₹7.35 | ₹8.8 | 5,151 | 5,900 |
| 2 Jun 2022 | ₹9.45 | ₹10.1 | ₹7.7 | ₹9.9 | 1,951 | 7,200 |
| 3 Jun 2022 | ₹9.85 | ₹12.2 | ₹7.25 | ₹7.25 | 12,952 | 8,100 |
| 6 Jun 2022 | ₹5.9 | ₹7.95 | ₹5.25 | ₹6.3 | 2,401 | 8,200 |
| 7 Jun 2022 | ₹5.6 | ₹6.45 | ₹4.85 | ₹4.9 | 4,252 | 10,650 |
| 8 Jun 2022 | ₹4.95 | ₹7.05 | ₹3.75 | ₹4.55 | 3,201 | 10,650 |
| 9 Jun 2022 | ₹3.1 | ₹4.2 | ₹2.85 | ₹3.25 | 1,401 | 11,000 |
| 10 Jun 2022 | ₹2.6 | ₹4.2 | ₹2.35 | ₹3.05 | 3,303 | 11,650 |
| 13 Jun 2022 | ₹3.05 | ₹4.15 | ₹2.1 | ₹4.15 | 2,651 | 9,700 |
| 14 Jun 2022 | ₹2.7 | ₹3.95 | ₹2.65 | ₹3 | 1,002 | 9,450 |
| 15 Jun 2022 | ₹3 | ₹4.25 | ₹3 | ₹3.4 | 9,401 | 10,450 |
| 16 Jun 2022 | ₹3.2 | ₹4.55 | ₹2.1 | ₹3 | 801 | 10,400 |
| 17 Jun 2022 | ₹3 | ₹3.45 | ₹2.15 | ₹2.5 | 4,852 | 11,300 |
| 20 Jun 2022 | ₹2.45 | ₹2.65 | ₹2.05 | ₹2.05 | 59,552 | 10,750 |
| 21 Jun 2022 | ₹2.3 | ₹2.35 | ₹1.8 | ₹1.85 | 6,801 | 12,000 |
| 22 Jun 2022 | ₹1.5 | ₹2.15 | ₹1.5 | ₹1.9 | 6,551 | 9,100 |
| 23 Jun 2022 | ₹1.9 | ₹2 | ₹1 | ₹1 | 58,751 | 9,350 |
| 24 Jun 2022 | ₹1 | ₹2 | ₹0.65 | ₹0.7 | 75,651 | 11,100 |
| 27 Jun 2022 | ₹0.65 | ₹0.8 | ₹0.5 | ₹0.5 | 21,752 | 11,650 |
| 28 Jun 2022 | ₹0.5 | ₹0.65 | ₹0.45 | ₹0.5 | 59,102 | 11,400 |
| 29 Jun 2022 | ₹0.5 | ₹0.55 | ₹0.35 | ₹0.35 | 4,401 | 11,850 |
| 30 Jun 2022 | ₹0.55 | ₹0.55 | ₹0.05 | ₹0.05 | 1,90,051 | 11,800 |