NIFTY 50 17,400 CE traded across 23 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹55.4 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹54.5 | ₹55.4 | ₹47.25 | ₹47.25 | 701 | 400 |
| 8 Jun 2022 | ₹39.9 | ₹53.65 | ₹38 | ₹38 | 2,452 | 1,500 |
| 9 Jun 2022 | ₹33.8 | ₹40 | ₹29.45 | ₹40 | 751 | 1,600 |
| 10 Jun 2022 | ₹31.45 | ₹31.45 | ₹23 | ₹23 | 1,351 | 1,500 |
| 13 Jun 2022 | ₹20.3 | ₹21.9 | ₹14.05 | ₹16.1 | 3,951 | 2,400 |
| 14 Jun 2022 | ₹14.9 | ₹18.65 | ₹14 | ₹15.1 | 1,651 | 2,750 |
| 15 Jun 2022 | ₹16.7 | ₹16.75 | ₹12.75 | ₹12.75 | 702 | 3,150 |
| 16 Jun 2022 | ₹14.85 | ₹14.85 | ₹10 | ₹11.25 | 2,051 | 3,350 |
| 17 Jun 2022 | ₹7 | ₹7.65 | ₹5.1 | ₹5.7 | 14,952 | 4,500 |
| 20 Jun 2022 | ₹5.85 | ₹8.5 | ₹5.7 | ₹6 | 1,301 | 4,750 |
| 21 Jun 2022 | ₹4.95 | ₹7.95 | ₹3.95 | ₹6.65 | 4,751 | 5,850 |
| 22 Jun 2022 | ₹5.4 | ₹6.15 | ₹4.45 | ₹4.85 | 3,051 | 4,750 |
| 23 Jun 2022 | ₹3.4 | ₹3.45 | ₹2.4 | ₹3.2 | 1,251 | 4,600 |
| 24 Jun 2022 | ₹4 | ₹4 | ₹2.05 | ₹2.35 | 14,651 | 4,150 |
| 27 Jun 2022 | ₹2.95 | ₹3 | ₹2.1 | ₹2.1 | 12,351 | 4,850 |
| 28 Jun 2022 | ₹2.15 | ₹2.3 | ₹1.6 | ₹1.85 | 21,052 | 12,000 |
| 29 Jun 2022 | ₹1.85 | ₹1.95 | ₹1.6 | ₹1.8 | 8,451 | 11,700 |
| 30 Jun 2022 | ₹2 | ₹2 | ₹0.75 | ₹1.15 | 36,753 | 18,000 |
| 1 Jul 2022 | ₹1.15 | ₹1.15 | ₹0.75 | ₹0.8 | 1,14,851 | 36,800 |
| 4 Jul 2022 | ₹0.85 | ₹0.95 | ₹0.55 | ₹0.7 | 1,05,602 | 39,900 |
| 5 Jul 2022 | ₹0.65 | ₹0.9 | ₹0.5 | ₹0.9 | 2,40,701 | 38,400 |
| 6 Jul 2022 | ₹0.9 | ₹0.9 | ₹0.2 | ₹0.2 | 59,551 | 26,400 |
| 7 Jul 2022 | ₹0.2 | ₹0.35 | ₹0.05 | ₹0.1 | 2,96,551 | 26,700 |