NIFTY 50 17,300 CE traded across 23 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹73.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹73.05 | ₹73.05 | ₹60 | ₹60 | 901 | 850 |
| 8 Jun 2022 | ₹57.35 | ₹65.75 | ₹50 | ₹51 | 3,002 | 2,650 |
| 9 Jun 2022 | ₹43.75 | ₹55.1 | ₹43.05 | ₹55.1 | 1,851 | 2,300 |
| 10 Jun 2022 | ₹34.4 | ₹39.75 | ₹29 | ₹29 | 3,402 | 2,950 |
| 13 Jun 2022 | ₹20 | ₹24.3 | ₹17.05 | ₹18.85 | 7,151 | 5,050 |
| 14 Jun 2022 | ₹20.2 | ₹21.6 | ₹16.1 | ₹16.55 | 2,801 | 5,900 |
| 15 Jun 2022 | ₹17.05 | ₹17.85 | ₹13.85 | ₹13.85 | 5,502 | 7,800 |
| 16 Jun 2022 | ₹17.25 | ₹17.25 | ₹8.7 | ₹11.45 | 11,951 | 5,850 |
| 17 Jun 2022 | ₹6.25 | ₹8.85 | ₹6.1 | ₹7.2 | 21,602 | 9,000 |
| 20 Jun 2022 | ₹7.25 | ₹7.9 | ₹4.65 | ₹5.9 | 1,151 | 9,100 |
| 21 Jun 2022 | ₹3.95 | ₹7.7 | ₹3.95 | ₹6.65 | 9,251 | 10,400 |
| 22 Jun 2022 | ₹5.15 | ₹6.7 | ₹4.2 | ₹4.2 | 401 | 10,150 |
| 23 Jun 2022 | ₹4.2 | ₹5 | ₹3 | ₹3 | 801 | 10,300 |
| 24 Jun 2022 | ₹3.5 | ₹3.95 | ₹2 | ₹2.5 | 8,151 | 9,450 |
| 27 Jun 2022 | ₹3.65 | ₹3.7 | ₹2.25 | ₹2.35 | 20,351 | 8,400 |
| 28 Jun 2022 | ₹2.4 | ₹2.55 | ₹1.3 | ₹1.75 | 42,552 | 13,450 |
| 29 Jun 2022 | ₹1.75 | ₹2.1 | ₹1.6 | ₹1.8 | 63,051 | 18,250 |
| 30 Jun 2022 | ₹2 | ₹2.1 | ₹0.95 | ₹1.1 | 1,06,202 | 48,750 |
| 1 Jul 2022 | ₹1.15 | ₹1.2 | ₹0.75 | ₹0.8 | 3,33,151 | 86,850 |
| 4 Jul 2022 | ₹0.75 | ₹1 | ₹0.55 | ₹0.6 | 1,79,103 | 87,550 |
| 5 Jul 2022 | ₹0.65 | ₹0.8 | ₹0.5 | ₹0.65 | 2,87,851 | 85,350 |
| 6 Jul 2022 | ₹0.6 | ₹0.8 | ₹0.2 | ₹0.2 | 2,13,251 | 52,650 |
| 7 Jul 2022 | ₹0.2 | ₹0.4 | ₹0.05 | ₹0.05 | 4,35,001 | 46,050 |