NIFTY 50 17,000 CE traded across 23 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹150 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹138.25 | ₹138.25 | ₹123 | ₹129.55 | 5,351 | 6,350 |
| 8 Jun 2022 | ₹129.55 | ₹150 | ₹99.55 | ₹101 | 16,201 | 11,100 |
| 9 Jun 2022 | ₹89.05 | ₹115.25 | ₹86.8 | ₹114.45 | 22,402 | 13,100 |
| 10 Jun 2022 | ₹77.25 | ₹83.75 | ₹61.75 | ₹63.05 | 32,701 | 22,850 |
| 13 Jun 2022 | ₹45.6 | ₹45.6 | ₹29.05 | ₹32 | 87,751 | 45,800 |
| 14 Jun 2022 | ₹30.3 | ₹34.95 | ₹24.25 | ₹26.7 | 91,051 | 66,000 |
| 15 Jun 2022 | ₹31 | ₹31.15 | ₹22.75 | ₹22.75 | 62,502 | 70,750 |
| 16 Jun 2022 | ₹27.6 | ₹29.15 | ₹11.9 | ₹12.2 | 2,45,851 | 1,38,400 |
| 17 Jun 2022 | ₹11.95 | ₹11.95 | ₹6.85 | ₹8.1 | 3,10,553 | 1,60,350 |
| 20 Jun 2022 | ₹8.8 | ₹12.1 | ₹6.5 | ₹7.05 | 1,37,252 | 1,39,600 |
| 21 Jun 2022 | ₹7.2 | ₹9.95 | ₹6.5 | ₹9.1 | 1,90,752 | 1,53,700 |
| 22 Jun 2022 | ₹9.3 | ₹9.3 | ₹5 | ₹5.4 | 1,53,552 | 1,46,700 |
| 23 Jun 2022 | ₹4.15 | ₹6.65 | ₹3.9 | ₹3.9 | 1,64,351 | 1,39,900 |
| 24 Jun 2022 | ₹4.9 | ₹5.8 | ₹3 | ₹3.3 | 3,73,451 | 2,28,100 |
| 27 Jun 2022 | ₹3.3 | ₹9.45 | ₹3.1 | ₹3.6 | 9,49,202 | 3,61,050 |
| 28 Jun 2022 | ₹3.2 | ₹4.45 | ₹2.5 | ₹2.9 | 10,57,152 | 4,07,250 |
| 29 Jun 2022 | ₹2.8 | ₹3.15 | ₹2.1 | ₹2.25 | 13,40,551 | 6,42,750 |
| 30 Jun 2022 | ₹2.5 | ₹2.75 | ₹1.2 | ₹1.45 | 28,82,802 | 12,66,600 |
| 1 Jul 2022 | ₹1.5 | ₹1.5 | ₹0.9 | ₹1 | 98,84,052 | 22,48,850 |
| 4 Jul 2022 | ₹1 | ₹1.1 | ₹0.7 | ₹0.8 | 65,01,752 | 21,87,350 |
| 5 Jul 2022 | ₹0.8 | ₹0.95 | ₹0.6 | ₹0.85 | 77,79,552 | 19,56,050 |
| 6 Jul 2022 | ₹0.65 | ₹0.9 | ₹0.25 | ₹0.25 | 63,56,403 | 16,06,250 |
| 7 Jul 2022 | ₹0.2 | ₹0.35 | ₹0.05 | ₹0.05 | 43,53,102 | 11,56,800 |