NIFTY 50 18,400 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹6.95 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹6 | ₹6.95 | ₹4.9 | ₹5.15 | 16,502 | 32,900 |
| 1 Jun 2022 | ₹5.95 | ₹6 | ₹4.7 | ₹4.85 | 14,951 | 36,800 |
| 2 Jun 2022 | ₹3.9 | ₹5.8 | ₹3.9 | ₹4.65 | 2,751 | 36,150 |
| 3 Jun 2022 | ₹5.2 | ₹5.75 | ₹4.15 | ₹4.2 | 35,101 | 34,800 |
| 6 Jun 2022 | ₹3.3 | ₹4.4 | ₹3.3 | ₹3.6 | 4,651 | 35,000 |
| 7 Jun 2022 | ₹3.35 | ₹4 | ₹3.3 | ₹3.8 | 10,702 | 31,100 |
| 8 Jun 2022 | ₹3.15 | ₹4.5 | ₹3.15 | ₹3.6 | 9,401 | 26,900 |
| 9 Jun 2022 | ₹4.35 | ₹4.35 | ₹2.6 | ₹2.6 | 7,101 | 27,800 |
| 10 Jun 2022 | ₹3.45 | ₹3.45 | ₹2.2 | ₹2.65 | 1,001 | 27,850 |
| 13 Jun 2022 | ₹3 | ₹3.75 | ₹2.45 | ₹3.25 | 11,601 | 26,200 |
| 14 Jun 2022 | ₹2.55 | ₹3.4 | ₹2.55 | ₹3.4 | 4,001 | 25,300 |
| 15 Jun 2022 | ₹2.6 | ₹3.9 | ₹2.3 | ₹2.85 | 1,701 | 25,550 |
| 16 Jun 2022 | ₹2.55 | ₹4 | ₹2.1 | ₹3.5 | 4,601 | 25,000 |
| 17 Jun 2022 | ₹3.55 | ₹3.6 | ₹2 | ₹2.25 | 11,253 | 24,500 |
| 20 Jun 2022 | ₹2.25 | ₹2.5 | ₹1.9 | ₹1.9 | 3,351 | 23,700 |
| 21 Jun 2022 | ₹2 | ₹2.55 | ₹1.2 | ₹1.65 | 32,503 | 32,450 |
| 22 Jun 2022 | ₹2 | ₹2 | ₹1.2 | ₹1.25 | 62,601 | 28,300 |
| 23 Jun 2022 | ₹1.85 | ₹1.9 | ₹1 | ₹1.45 | 29,801 | 25,400 |
| 24 Jun 2022 | ₹1.2 | ₹1.2 | ₹0.65 | ₹0.65 | 16,751 | 23,050 |
| 27 Jun 2022 | ₹0.45 | ₹1.35 | ₹0.45 | ₹0.5 | 1,24,201 | 22,350 |
| 28 Jun 2022 | ₹0.55 | ₹0.7 | ₹0.45 | ₹0.6 | 5,002 | 21,350 |
| 29 Jun 2022 | ₹0.7 | ₹0.7 | ₹0.35 | ₹0.4 | 2,08,951 | 23,450 |
| 30 Jun 2022 | ₹0.15 | ₹0.45 | ₹0.05 | ₹0.1 | 21,201 | 21,850 |