NIFTY 50 18,250 CE traded across 22 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹8.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹4.95 | ₹8.45 | ₹4.95 | ₹6.35 | 1,701 | 1,450 |
| 1 Jun 2022 | ₹6.95 | ₹8.35 | ₹5.35 | ₹5.35 | 651 | 1,600 |
| 2 Jun 2022 | ₹7.05 | ₹7.75 | ₹4.85 | ₹6 | 13,151 | 5,250 |
| 3 Jun 2022 | ₹7.05 | ₹7.5 | ₹5.05 | ₹5.05 | 3,051 | 5,100 |
| 6 Jun 2022 | ₹5 | ₹5 | ₹4.9 | ₹4.9 | 401 | 5,200 |
| 7 Jun 2022 | ₹4.45 | ₹4.45 | ₹3.35 | ₹3.85 | 752 | 5,400 |
| 8 Jun 2022 | ₹3.35 | ₹5 | ₹3.35 | ₹4.25 | 851 | 5,150 |
| 10 Jun 2022 | ₹3.3 | ₹3.3 | ₹2.45 | ₹3.1 | 1,251 | 5,300 |
| 13 Jun 2022 | ₹3 | ₹3.75 | ₹2.45 | ₹3.6 | 901 | 5,200 |
| 14 Jun 2022 | ₹3.05 | ₹4.7 | ₹3.05 | ₹3.2 | 2,151 | 5,750 |
| 15 Jun 2022 | ₹3.2 | ₹3.2 | ₹3.2 | ₹3.2 | 101 | 5,750 |
| 16 Jun 2022 | ₹2.4 | ₹4.35 | ₹2.2 | ₹3.7 | 1,451 | 5,500 |
| 17 Jun 2022 | ₹2.7 | ₹2.7 | ₹1.85 | ₹2.15 | 1,502 | 5,650 |
| 20 Jun 2022 | ₹2.3 | ₹3.4 | ₹2.25 | ₹2.25 | 1,551 | 5,900 |
| 21 Jun 2022 | ₹2.1 | ₹2.1 | ₹1.7 | ₹1.7 | 3,151 | 6,250 |
| 22 Jun 2022 | ₹1.9 | ₹2.25 | ₹1.65 | ₹1.65 | 16,302 | 5,150 |
| 23 Jun 2022 | ₹1.85 | ₹2 | ₹0.9 | ₹0.9 | 1,601 | 5,100 |
| 24 Jun 2022 | ₹1.3 | ₹1.3 | ₹0.65 | ₹0.65 | 1,35,801 | 5,800 |
| 27 Jun 2022 | ₹0.8 | ₹0.9 | ₹0.5 | ₹0.65 | 1,10,703 | 5,600 |
| 28 Jun 2022 | ₹0.5 | ₹0.7 | ₹0.45 | ₹0.55 | 9,352 | 5,450 |
| 29 Jun 2022 | ₹0.4 | ₹0.5 | ₹0.3 | ₹0.4 | 951 | 5,400 |
| 30 Jun 2022 | ₹0.3 | ₹0.3 | ₹0.05 | ₹0.05 | 1,23,751 | 5,600 |