NIFTY 50 18,200 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹9.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹8.25 | ₹9.35 | ₹6.5 | ₹6.6 | 1,16,001 | 86,350 |
| 1 Jun 2022 | ₹7.85 | ₹8 | ₹5.9 | ₹6.95 | 99,852 | 1,02,200 |
| 2 Jun 2022 | ₹6.85 | ₹7.4 | ₹5.8 | ₹5.95 | 16,251 | 1,05,000 |
| 3 Jun 2022 | ₹7.9 | ₹7.9 | ₹5.5 | ₹5.65 | 94,651 | 97,750 |
| 6 Jun 2022 | ₹5.55 | ₹5.95 | ₹4.6 | ₹5.15 | 27,951 | 1,02,000 |
| 7 Jun 2022 | ₹5.9 | ₹5.9 | ₹3.95 | ₹4.05 | 22,651 | 1,03,850 |
| 8 Jun 2022 | ₹4.5 | ₹5.2 | ₹3.95 | ₹4.1 | 18,751 | 1,00,850 |
| 9 Jun 2022 | ₹4.1 | ₹4.2 | ₹2.9 | ₹3.25 | 11,452 | 1,01,150 |
| 10 Jun 2022 | ₹2.75 | ₹3.05 | ₹2.65 | ₹3 | 55,953 | 92,700 |
| 13 Jun 2022 | ₹3 | ₹3.95 | ₹2.55 | ₹3.45 | 32,751 | 84,600 |
| 14 Jun 2022 | ₹3.25 | ₹3.5 | ₹2.4 | ₹3.25 | 17,852 | 82,800 |
| 15 Jun 2022 | ₹2.4 | ₹3.7 | ₹2.4 | ₹3 | 17,901 | 82,100 |
| 16 Jun 2022 | ₹4.4 | ₹4.4 | ₹2.5 | ₹3.05 | 15,851 | 78,050 |
| 17 Jun 2022 | ₹3.5 | ₹3.5 | ₹2.1 | ₹2.45 | 19,502 | 72,450 |
| 20 Jun 2022 | ₹2.5 | ₹3.05 | ₹1.55 | ₹2.05 | 24,951 | 71,350 |
| 21 Jun 2022 | ₹2.1 | ₹2.15 | ₹1.65 | ₹1.8 | 14,201 | 70,650 |
| 22 Jun 2022 | ₹1.6 | ₹2.25 | ₹1.05 | ₹1.75 | 32,051 | 52,450 |
| 23 Jun 2022 | ₹1.95 | ₹1.95 | ₹1 | ₹1.3 | 7,851 | 52,850 |
| 24 Jun 2022 | ₹1.35 | ₹1.35 | ₹0.6 | ₹0.7 | 3,84,651 | 50,350 |
| 27 Jun 2022 | ₹0.8 | ₹0.85 | ₹0.55 | ₹0.55 | 43,101 | 46,700 |
| 28 Jun 2022 | ₹0.6 | ₹0.6 | ₹0.4 | ₹0.45 | 2,79,052 | 46,150 |
| 29 Jun 2022 | ₹0.2 | ₹0.55 | ₹0.2 | ₹0.45 | 46,451 | 39,400 |
| 30 Jun 2022 | ₹0.45 | ₹0.45 | ₹0.05 | ₹0.05 | 25,651 | 34,050 |