NIFTY 50 22,000 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹3.1 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹2.55 | ₹2.55 | ₹2.15 | ₹2.15 | 1,451 | 52,800 |
| 1 Jun 2022 | ₹2 | ₹2.9 | ₹2 | ₹2.75 | 2,801 | 51,450 |
| 2 Jun 2022 | ₹2.15 | ₹2.45 | ₹2.15 | ₹2.35 | 1,951 | 51,750 |
| 3 Jun 2022 | ₹2.55 | ₹2.55 | ₹1.7 | ₹2.15 | 7,001 | 51,350 |
| 6 Jun 2022 | ₹2.3 | ₹2.75 | ₹2 | ₹2.2 | 8,201 | 51,550 |
| 7 Jun 2022 | ₹2.2 | ₹2.85 | ₹1.85 | ₹2.85 | 8,702 | 49,400 |
| 8 Jun 2022 | ₹2.65 | ₹2.65 | ₹1.85 | ₹1.85 | 1,701 | 49,400 |
| 9 Jun 2022 | ₹2.05 | ₹2.25 | ₹2 | ₹2 | 5,602 | 54,050 |
| 10 Jun 2022 | ₹2 | ₹2 | ₹1.8 | ₹2 | 451 | 53,950 |
| 13 Jun 2022 | ₹1.4 | ₹3.1 | ₹1.4 | ₹2.95 | 26,951 | 55,200 |
| 14 Jun 2022 | ₹2.15 | ₹2.9 | ₹2.15 | ₹2.5 | 4,101 | 55,200 |
| 15 Jun 2022 | ₹2.1 | ₹2.45 | ₹2.05 | ₹2.45 | 3,552 | 55,250 |
| 16 Jun 2022 | ₹1.9 | ₹2.75 | ₹1.8 | ₹2.4 | 14,251 | 57,950 |
| 17 Jun 2022 | ₹2.15 | ₹2.2 | ₹1.5 | ₹1.7 | 23,452 | 56,950 |
| 20 Jun 2022 | ₹1.65 | ₹1.8 | ₹1.5 | ₹1.7 | 25,151 | 63,900 |
| 21 Jun 2022 | ₹1.6 | ₹1.6 | ₹1.1 | ₹1.1 | 17,702 | 69,750 |
| 22 Jun 2022 | ₹1.15 | ₹1.2 | ₹0.9 | ₹1.1 | 24,251 | 73,150 |
| 23 Jun 2022 | ₹1 | ₹1.4 | ₹0.8 | ₹0.85 | 5,94,251 | 5,47,000 |
| 24 Jun 2022 | ₹0.8 | ₹0.85 | ₹0.55 | ₹0.65 | 1,58,151 | 5,40,400 |
| 27 Jun 2022 | ₹0.65 | ₹0.65 | ₹0.5 | ₹0.5 | 82,351 | 5,29,900 |
| 28 Jun 2022 | ₹0.45 | ₹0.65 | ₹0.4 | ₹0.5 | 2,36,052 | 5,26,600 |
| 29 Jun 2022 | ₹0.5 | ₹0.55 | ₹0.25 | ₹0.3 | 1,53,651 | 5,25,800 |
| 30 Jun 2022 | ₹0.2 | ₹0.35 | ₹0.05 | ₹0.1 | 1,81,652 | 5,16,200 |