NIFTY 50 18,800 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹5.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹5.7 | ₹5.7 | ₹3.25 | ₹3.85 | 5,201 | 15,250 |
| 1 Jun 2022 | ₹4.75 | ₹5 | ₹3 | ₹3.75 | 7,151 | 13,150 |
| 2 Jun 2022 | ₹4.35 | ₹4.35 | ₹3.05 | ₹3.05 | 5,852 | 13,800 |
| 3 Jun 2022 | ₹4.25 | ₹4.25 | ₹2.85 | ₹2.95 | 41,601 | 25,550 |
| 6 Jun 2022 | ₹2.8 | ₹3.35 | ₹2.1 | ₹2.95 | 18,501 | 22,350 |
| 7 Jun 2022 | ₹2.85 | ₹3.1 | ₹2.25 | ₹3.05 | 3,751 | 22,100 |
| 8 Jun 2022 | ₹2.35 | ₹4.25 | ₹2.35 | ₹3.1 | 1,701 | 21,900 |
| 9 Jun 2022 | ₹3.1 | ₹3.1 | ₹2.35 | ₹2.7 | 19,051 | 12,350 |
| 10 Jun 2022 | ₹1.6 | ₹3.35 | ₹1.6 | ₹2.25 | 652 | 12,300 |
| 13 Jun 2022 | ₹2.25 | ₹3.25 | ₹1.95 | ₹2.9 | 2,602 | 11,550 |
| 14 Jun 2022 | ₹2.6 | ₹3.15 | ₹2.5 | ₹2.7 | 4,401 | 8,850 |
| 15 Jun 2022 | ₹2.25 | ₹3.1 | ₹2.25 | ₹2.85 | 2,401 | 8,550 |
| 16 Jun 2022 | ₹2.35 | ₹3.8 | ₹2.3 | ₹2.75 | 11,351 | 8,950 |
| 17 Jun 2022 | ₹2.1 | ₹2.7 | ₹1.85 | ₹1.95 | 73,902 | 10,000 |
| 20 Jun 2022 | ₹1.9 | ₹2.35 | ₹1.55 | ₹1.55 | 11,851 | 10,300 |
| 21 Jun 2022 | ₹2.3 | ₹2.45 | ₹1.2 | ₹2.45 | 1,201 | 10,200 |
| 22 Jun 2022 | ₹3 | ₹3 | ₹1.5 | ₹1.5 | 202 | 10,300 |
| 23 Jun 2022 | ₹1.1 | ₹1.8 | ₹1 | ₹1.05 | 6,151 | 10,250 |
| 24 Jun 2022 | ₹0.75 | ₹1.65 | ₹0.5 | ₹0.5 | 21,901 | 10,400 |
| 27 Jun 2022 | ₹0.65 | ₹0.7 | ₹0.5 | ₹0.5 | 52,701 | 8,200 |
| 28 Jun 2022 | ₹0.65 | ₹0.65 | ₹0.4 | ₹0.5 | 40,002 | 7,450 |
| 29 Jun 2022 | ₹0.6 | ₹0.6 | ₹0.35 | ₹0.45 | 87,451 | 6,550 |
| 30 Jun 2022 | ₹0.1 | ₹0.4 | ₹0.05 | ₹0.05 | 8,201 | 6,900 |