NIFTY 50 18,500 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹5.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹5.1 | ₹5.4 | ₹4.15 | ₹4.4 | 2,13,952 | 3,50,550 |
| 1 Jun 2022 | ₹4.75 | ₹5 | ₹4 | ₹4.35 | 1,12,752 | 3,46,850 |
| 2 Jun 2022 | ₹3.7 | ₹4.9 | ₹3.7 | ₹4.15 | 90,502 | 3,47,800 |
| 3 Jun 2022 | ₹4.2 | ₹4.5 | ₹3.55 | ₹3.7 | 1,71,851 | 3,74,700 |
| 6 Jun 2022 | ₹3.75 | ₹4.05 | ₹3.15 | ₹3.4 | 1,34,002 | 3,62,100 |
| 7 Jun 2022 | ₹3.2 | ₹3.8 | ₹3.05 | ₹3.45 | 1,25,352 | 3,57,050 |
| 8 Jun 2022 | ₹3.1 | ₹4.3 | ₹3.05 | ₹3.4 | 1,46,601 | 3,62,500 |
| 9 Jun 2022 | ₹3.1 | ₹3.6 | ₹2.5 | ₹2.8 | 1,04,001 | 3,61,100 |
| 10 Jun 2022 | ₹3 | ₹3 | ₹2.35 | ₹2.65 | 73,601 | 3,70,600 |
| 13 Jun 2022 | ₹2.1 | ₹3.7 | ₹1.75 | ₹3.35 | 3,44,051 | 3,52,100 |
| 14 Jun 2022 | ₹2.6 | ₹3.15 | ₹2.55 | ₹3 | 99,752 | 3,37,900 |
| 15 Jun 2022 | ₹3.3 | ₹3.3 | ₹2.4 | ₹3.1 | 95,402 | 3,35,200 |
| 16 Jun 2022 | ₹2.5 | ₹3.85 | ₹2.4 | ₹3.1 | 1,79,851 | 3,15,000 |
| 17 Jun 2022 | ₹2.3 | ₹3.6 | ₹1.9 | ₹2.15 | 1,06,752 | 3,20,250 |
| 20 Jun 2022 | ₹2.2 | ₹2.35 | ₹1.75 | ₹1.9 | 86,601 | 3,06,750 |
| 21 Jun 2022 | ₹1.9 | ₹1.9 | ₹1.3 | ₹1.5 | 89,851 | 2,93,450 |
| 22 Jun 2022 | ₹1.45 | ₹1.95 | ₹1.2 | ₹1.25 | 95,052 | 3,14,750 |
| 23 Jun 2022 | ₹1.4 | ₹1.6 | ₹0.9 | ₹1 | 4,02,851 | 4,40,450 |
| 24 Jun 2022 | ₹1.05 | ₹1.1 | ₹0.6 | ₹0.6 | 8,67,851 | 4,68,950 |
| 27 Jun 2022 | ₹0.6 | ₹0.7 | ₹0.5 | ₹0.55 | 5,16,151 | 3,86,950 |
| 28 Jun 2022 | ₹0.6 | ₹0.65 | ₹0.4 | ₹0.5 | 8,73,652 | 6,22,700 |
| 29 Jun 2022 | ₹0.5 | ₹0.55 | ₹0.15 | ₹0.15 | 6,60,651 | 5,55,400 |
| 30 Jun 2022 | ₹0.15 | ₹0.25 | ₹0.05 | ₹0.05 | 8,70,201 | 4,18,500 |