NIFTY 50 18,750 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹5.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹5.45 | ₹5.45 | ₹4.25 | ₹4.3 | 451 | 3,000 |
| 1 Jun 2022 | ₹4.55 | ₹5.6 | ₹4.5 | ₹5.6 | 401 | 3,300 |
| 2 Jun 2022 | ₹5.05 | ₹5.5 | ₹3.25 | ₹3.25 | 652 | 3,400 |
| 3 Jun 2022 | ₹3.55 | ₹3.6 | ₹2.25 | ₹2.35 | 8,103 | 5,850 |
| 6 Jun 2022 | ₹2.6 | ₹4.35 | ₹2.55 | ₹2.95 | 751 | 5,800 |
| 7 Jun 2022 | ₹2.95 | ₹3.85 | ₹2.35 | ₹3.2 | 3,301 | 4,250 |
| 8 Jun 2022 | ₹3.25 | ₹3.6 | ₹2.8 | ₹2.8 | 401 | 4,400 |
| 9 Jun 2022 | ₹2.8 | ₹2.8 | ₹2.2 | ₹2.2 | 251 | 4,350 |
| 10 Jun 2022 | ₹2.9 | ₹3.85 | ₹2.65 | ₹2.65 | 702 | 5,100 |
| 13 Jun 2022 | ₹1.55 | ₹2.95 | ₹1.55 | ₹2.85 | 2,201 | 4,800 |
| 14 Jun 2022 | ₹2.9 | ₹2.9 | ₹2.85 | ₹2.85 | 752 | 4,900 |
| 15 Jun 2022 | ₹2.75 | ₹3 | ₹2.15 | ₹2.35 | 6,301 | 3,150 |
| 16 Jun 2022 | ₹2.05 | ₹4.55 | ₹2.05 | ₹4.55 | 4,101 | 3,400 |
| 17 Jun 2022 | ₹2.45 | ₹2.45 | ₹2.4 | ₹2.4 | 951 | 3,400 |
| 20 Jun 2022 | ₹2 | ₹2.95 | ₹1.65 | ₹1.8 | 1,001 | 2,200 |
| 21 Jun 2022 | ₹1.8 | ₹1.8 | ₹1.8 | ₹1.8 | 901 | 2,600 |
| 22 Jun 2022 | ₹2 | ₹2.7 | ₹1.95 | ₹1.95 | 1,051 | 3,150 |
| 23 Jun 2022 | ₹1.65 | ₹1.65 | ₹0.85 | ₹0.85 | 85,851 | 2,350 |
| 24 Jun 2022 | ₹0.85 | ₹0.9 | ₹0.65 | ₹0.7 | 1,03,051 | 3,000 |
| 27 Jun 2022 | ₹0.7 | ₹0.75 | ₹0.5 | ₹0.7 | 2,601 | 2,950 |
| 28 Jun 2022 | ₹0.65 | ₹0.65 | ₹0.45 | ₹0.6 | 96,952 | 2,600 |
| 29 Jun 2022 | ₹0.45 | ₹0.65 | ₹0.3 | ₹0.3 | 55,251 | 1,850 |
| 30 Jun 2022 | ₹0.25 | ₹0.45 | ₹0.05 | ₹0.05 | 3,651 | 3,050 |