NIFTY 50 18,100 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹11.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹8.25 | ₹11.05 | ₹7.85 | ₹8.25 | 1,81,651 | 93,350 |
| 1 Jun 2022 | ₹10.35 | ₹10.35 | ₹6.95 | ₹7.8 | 2,15,652 | 1,01,900 |
| 2 Jun 2022 | ₹7.1 | ₹8.05 | ₹6.7 | ₹7.6 | 93,452 | 1,16,850 |
| 3 Jun 2022 | ₹8.9 | ₹10.5 | ₹6.55 | ₹6.65 | 1,74,052 | 1,14,900 |
| 6 Jun 2022 | ₹5.75 | ₹7.7 | ₹5 | ₹5.85 | 53,652 | 1,13,300 |
| 7 Jun 2022 | ₹4.95 | ₹5.5 | ₹4.2 | ₹4.25 | 63,601 | 1,09,750 |
| 8 Jun 2022 | ₹4.05 | ₹5.65 | ₹3.4 | ₹4.1 | 63,351 | 85,850 |
| 9 Jun 2022 | ₹4.6 | ₹4.6 | ₹2.95 | ₹3.2 | 58,651 | 86,850 |
| 10 Jun 2022 | ₹3.2 | ₹3.85 | ₹2.7 | ₹3.1 | 59,051 | 75,750 |
| 13 Jun 2022 | ₹3.2 | ₹4.05 | ₹2.25 | ₹3.2 | 59,701 | 56,800 |
| 14 Jun 2022 | ₹2.6 | ₹3.95 | ₹2.6 | ₹3.2 | 23,601 | 53,000 |
| 15 Jun 2022 | ₹2.95 | ₹3.55 | ₹2.85 | ₹3.2 | 22,501 | 45,650 |
| 16 Jun 2022 | ₹2.5 | ₹4.6 | ₹2.1 | ₹3.15 | 18,402 | 42,850 |
| 17 Jun 2022 | ₹2.35 | ₹3.95 | ₹2.05 | ₹2.6 | 27,952 | 36,900 |
| 20 Jun 2022 | ₹2.95 | ₹3 | ₹2.2 | ₹2.3 | 25,152 | 32,950 |
| 21 Jun 2022 | ₹2.2 | ₹2.3 | ₹1.7 | ₹1.85 | 36,352 | 33,400 |
| 22 Jun 2022 | ₹1.8 | ₹2.3 | ₹1.15 | ₹1.55 | 10,401 | 29,250 |
| 23 Jun 2022 | ₹1.1 | ₹2 | ₹1.1 | ₹1.35 | 16,951 | 34,250 |
| 24 Jun 2022 | ₹1.35 | ₹1.55 | ₹0.7 | ₹0.7 | 38,102 | 41,400 |
| 27 Jun 2022 | ₹2.8 | ₹2.8 | ₹0.55 | ₹0.55 | 3,50,351 | 43,900 |
| 28 Jun 2022 | ₹0.55 | ₹0.6 | ₹0.35 | ₹0.45 | 28,202 | 37,900 |
| 29 Jun 2022 | ₹0.2 | ₹0.6 | ₹0.2 | ₹0.25 | 2,90,801 | 34,550 |
| 30 Jun 2022 | ₹0.25 | ₹0.4 | ₹0.05 | ₹0.05 | 41,201 | 34,350 |