NIFTY 50 18,700 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹5.8 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹5.2 | ₹5.8 | ₹4.15 | ₹4.5 | 4,901 | 21,750 |
| 1 Jun 2022 | ₹5 | ₹5 | ₹3.3 | ₹4.75 | 5,601 | 21,700 |
| 2 Jun 2022 | ₹4.55 | ₹4.85 | ₹3.25 | ₹3.4 | 11,201 | 23,750 |
| 3 Jun 2022 | ₹3.7 | ₹3.7 | ₹3.15 | ₹3.15 | 3,951 | 23,200 |
| 6 Jun 2022 | ₹2.6 | ₹4.4 | ₹2.6 | ₹3 | 1,651 | 23,200 |
| 7 Jun 2022 | ₹2.75 | ₹3.7 | ₹2.65 | ₹3.25 | 2,101 | 22,650 |
| 8 Jun 2022 | ₹2.7 | ₹3.85 | ₹2.7 | ₹3.35 | 4,301 | 21,500 |
| 9 Jun 2022 | ₹2.65 | ₹3.7 | ₹2.65 | ₹3.35 | 901 | 21,550 |
| 10 Jun 2022 | ₹2.9 | ₹3.45 | ₹2.05 | ₹2.6 | 6,101 | 22,850 |
| 13 Jun 2022 | ₹2.25 | ₹3.45 | ₹2 | ₹3 | 5,701 | 21,500 |
| 14 Jun 2022 | ₹2.1 | ₹3 | ₹2.1 | ₹2.75 | 9,451 | 19,850 |
| 15 Jun 2022 | ₹2.05 | ₹3.15 | ₹2.05 | ₹2.9 | 15,451 | 24,800 |
| 16 Jun 2022 | ₹2.35 | ₹5.4 | ₹1.8 | ₹3.95 | 2,301 | 24,650 |
| 17 Jun 2022 | ₹2.2 | ₹3.4 | ₹1.9 | ₹1.95 | 10,902 | 23,250 |
| 20 Jun 2022 | ₹2.8 | ₹2.8 | ₹1.45 | ₹1.45 | 37,201 | 19,300 |
| 21 Jun 2022 | ₹1.2 | ₹2.3 | ₹1.2 | ₹1.3 | 3,001 | 18,850 |
| 22 Jun 2022 | ₹1.9 | ₹2 | ₹1.3 | ₹1.3 | 1,001 | 18,650 |
| 23 Jun 2022 | ₹1.85 | ₹1.9 | ₹0.8 | ₹1.45 | 4,051 | 18,550 |
| 24 Jun 2022 | ₹0.95 | ₹1.4 | ₹0.7 | ₹0.9 | 1,69,851 | 26,750 |
| 27 Jun 2022 | ₹0.75 | ₹0.9 | ₹0.5 | ₹0.5 | 1,43,351 | 20,150 |
| 28 Jun 2022 | ₹0.45 | ₹0.6 | ₹0.35 | ₹0.45 | 2,86,252 | 56,650 |
| 29 Jun 2022 | ₹0.35 | ₹0.5 | ₹0.15 | ₹0.15 | 21,051 | 53,800 |
| 30 Jun 2022 | ₹0.4 | ₹0.4 | ₹0.05 | ₹0.1 | 35,801 | 47,300 |