NIFTY 50 20,000 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹3.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹2.75 | ₹3.05 | ₹2.5 | ₹2.7 | 51,002 | 6,96,750 |
| 1 Jun 2022 | ₹2.7 | ₹2.9 | ₹2.55 | ₹2.7 | 45,452 | 6,94,100 |
| 2 Jun 2022 | ₹2.7 | ₹2.9 | ₹2.2 | ₹2.2 | 52,751 | 7,16,100 |
| 3 Jun 2022 | ₹2.7 | ₹3.1 | ₹2.35 | ₹2.85 | 1,01,901 | 6,77,800 |
| 6 Jun 2022 | ₹2.6 | ₹2.75 | ₹2.15 | ₹2.35 | 38,701 | 6,68,900 |
| 7 Jun 2022 | ₹2.25 | ₹2.9 | ₹2.25 | ₹2.9 | 35,952 | 6,72,000 |
| 8 Jun 2022 | ₹2.55 | ₹2.95 | ₹2.55 | ₹2.6 | 25,101 | 6,67,600 |
| 9 Jun 2022 | ₹2.85 | ₹2.9 | ₹1.95 | ₹2 | 40,751 | 6,56,750 |
| 10 Jun 2022 | ₹2.35 | ₹2.35 | ₹1.7 | ₹2.05 | 73,201 | 6,51,800 |
| 13 Jun 2022 | ₹2.05 | ₹3.1 | ₹1.5 | ₹2.95 | 1,42,901 | 6,23,700 |
| 14 Jun 2022 | ₹2.85 | ₹2.85 | ₹2.05 | ₹2.25 | 88,103 | 6,18,100 |
| 15 Jun 2022 | ₹2.05 | ₹2.75 | ₹2.05 | ₹2.55 | 60,251 | 6,25,500 |
| 16 Jun 2022 | ₹2.8 | ₹3.15 | ₹1.85 | ₹2.35 | 2,94,952 | 7,88,950 |
| 17 Jun 2022 | ₹2.25 | ₹2.95 | ₹1.5 | ₹1.7 | 95,852 | 6,91,600 |
| 20 Jun 2022 | ₹1.8 | ₹1.9 | ₹1.3 | ₹1.3 | 48,401 | 6,80,700 |
| 21 Jun 2022 | ₹1.5 | ₹1.5 | ₹0.95 | ₹1 | 3,26,551 | 7,22,750 |
| 22 Jun 2022 | ₹1 | ₹1.35 | ₹0.85 | ₹1.2 | 1,98,951 | 7,23,000 |
| 23 Jun 2022 | ₹1.1 | ₹1.45 | ₹0.8 | ₹0.85 | 7,64,651 | 11,31,350 |
| 24 Jun 2022 | ₹0.95 | ₹0.95 | ₹0.5 | ₹0.65 | 3,44,402 | 11,69,000 |
| 27 Jun 2022 | ₹0.65 | ₹0.65 | ₹0.4 | ₹0.55 | 3,26,451 | 11,10,800 |
| 28 Jun 2022 | ₹0.5 | ₹0.65 | ₹0.45 | ₹0.5 | 3,54,852 | 10,96,450 |
| 29 Jun 2022 | ₹0.45 | ₹0.6 | ₹0.25 | ₹0.3 | 3,15,901 | 10,32,200 |
| 30 Jun 2022 | ₹0.3 | ₹0.35 | ₹0.05 | ₹0.05 | 4,05,351 | 8,62,250 |