NIFTY 50 18,600 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹5.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹3.65 | ₹5.35 | ₹3.65 | ₹4.2 | 17,851 | 22,200 |
| 1 Jun 2022 | ₹4.5 | ₹4.8 | ₹3.7 | ₹4.3 | 25,501 | 27,000 |
| 2 Jun 2022 | ₹4.65 | ₹4.8 | ₹3.6 | ₹3.75 | 1,701 | 26,500 |
| 3 Jun 2022 | ₹4.45 | ₹5 | ₹3.4 | ₹3.6 | 22,551 | 18,100 |
| 6 Jun 2022 | ₹3.05 | ₹5.75 | ₹2.7 | ₹3.05 | 16,551 | 18,950 |
| 7 Jun 2022 | ₹3.75 | ₹3.75 | ₹2.95 | ₹3.25 | 2,501 | 17,650 |
| 8 Jun 2022 | ₹3.2 | ₹3.95 | ₹3 | ₹3.5 | 2,302 | 17,450 |
| 9 Jun 2022 | ₹2.85 | ₹3.6 | ₹2.65 | ₹2.7 | 1,651 | 17,150 |
| 10 Jun 2022 | ₹2.8 | ₹3 | ₹2.05 | ₹2.75 | 2,851 | 17,100 |
| 13 Jun 2022 | ₹1.7 | ₹3.55 | ₹1.7 | ₹3.05 | 21,101 | 16,050 |
| 14 Jun 2022 | ₹2.1 | ₹3.05 | ₹2.1 | ₹2.9 | 4,501 | 14,050 |
| 15 Jun 2022 | ₹2.1 | ₹3 | ₹2.1 | ₹2.75 | 2,701 | 12,350 |
| 16 Jun 2022 | ₹2.4 | ₹3.65 | ₹1.85 | ₹3.3 | 5,701 | 12,600 |
| 17 Jun 2022 | ₹3.1 | ₹3.1 | ₹1.65 | ₹2.1 | 18,552 | 13,300 |
| 20 Jun 2022 | ₹2.1 | ₹2.3 | ₹1.7 | ₹2.3 | 1,201 | 13,150 |
| 21 Jun 2022 | ₹1.05 | ₹2.7 | ₹1.05 | ₹1.6 | 3,451 | 13,100 |
| 22 Jun 2022 | ₹1 | ₹2.15 | ₹1 | ₹1.25 | 901 | 12,200 |
| 23 Jun 2022 | ₹1.85 | ₹1.85 | ₹0.9 | ₹1 | 7,002 | 14,100 |
| 24 Jun 2022 | ₹1.25 | ₹1.35 | ₹0.65 | ₹0.65 | 65,301 | 20,600 |
| 27 Jun 2022 | ₹0.8 | ₹0.8 | ₹0.5 | ₹0.55 | 1,74,151 | 16,600 |
| 28 Jun 2022 | ₹0.6 | ₹0.65 | ₹0.4 | ₹0.5 | 1,88,702 | 13,650 |
| 29 Jun 2022 | ₹0.5 | ₹0.5 | ₹0.3 | ₹0.4 | 74,501 | 21,250 |
| 30 Jun 2022 | ₹0.3 | ₹0.3 | ₹0.05 | ₹0.05 | 1,32,952 | 16,100 |