NIFTY 50 18,300 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹8.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹6.6 | ₹8.2 | ₹5.95 | ₹6.3 | 1,17,701 | 1,01,900 |
| 1 Jun 2022 | ₹7.5 | ₹7.55 | ₹4.25 | ₹6.4 | 68,702 | 1,01,800 |
| 2 Jun 2022 | ₹6.45 | ₹6.9 | ₹4.25 | ₹5.25 | 53,601 | 1,05,500 |
| 3 Jun 2022 | ₹6.95 | ₹6.95 | ₹5.05 | ₹5.5 | 70,651 | 1,02,700 |
| 6 Jun 2022 | ₹7.15 | ₹7.15 | ₹4.1 | ₹4.25 | 38,552 | 81,150 |
| 7 Jun 2022 | ₹3.65 | ₹4.35 | ₹3.5 | ₹3.8 | 14,401 | 77,800 |
| 8 Jun 2022 | ₹4.1 | ₹5.8 | ₹3.8 | ₹4 | 43,802 | 75,650 |
| 9 Jun 2022 | ₹3.1 | ₹4 | ₹2.7 | ₹2.9 | 16,251 | 75,200 |
| 10 Jun 2022 | ₹2.2 | ₹3.05 | ₹2.2 | ₹2.8 | 22,602 | 72,000 |
| 13 Jun 2022 | ₹2.15 | ₹3.95 | ₹2.15 | ₹3.55 | 19,151 | 67,200 |
| 14 Jun 2022 | ₹2.8 | ₹3.9 | ₹2.5 | ₹3.1 | 6,802 | 64,350 |
| 15 Jun 2022 | ₹3.15 | ₹3.45 | ₹2.65 | ₹2.95 | 1,801 | 63,850 |
| 16 Jun 2022 | ₹2.9 | ₹4.95 | ₹2.1 | ₹3.45 | 13,802 | 62,650 |
| 17 Jun 2022 | ₹3.55 | ₹3.55 | ₹2 | ₹2.4 | 16,052 | 59,950 |
| 20 Jun 2022 | ₹2.45 | ₹2.75 | ₹2.15 | ₹2.15 | 9,301 | 59,750 |
| 21 Jun 2022 | ₹2.35 | ₹4.2 | ₹1.6 | ₹1.8 | 18,901 | 60,300 |
| 22 Jun 2022 | ₹1.85 | ₹2.5 | ₹1.15 | ₹1.65 | 5,151 | 58,850 |
| 23 Jun 2022 | ₹1.85 | ₹1.95 | ₹1.05 | ₹1.1 | 9,551 | 59,450 |
| 24 Jun 2022 | ₹0.9 | ₹1.3 | ₹0.65 | ₹0.65 | 13,301 | 57,250 |
| 27 Jun 2022 | ₹0.45 | ₹1.3 | ₹0.45 | ₹0.55 | 1,10,151 | 33,600 |
| 28 Jun 2022 | ₹0.55 | ₹0.7 | ₹0.45 | ₹0.5 | 7,502 | 31,900 |
| 29 Jun 2022 | ₹0.35 | ₹0.6 | ₹0.2 | ₹0.3 | 14,301 | 31,250 |
| 30 Jun 2022 | ₹0.3 | ₹0.45 | ₹0.05 | ₹0.05 | 25,301 | 33,000 |