NIFTY 50 17,500 CE traded across 23 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹47.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹47.75 | ₹47.75 | ₹39.3 | ₹39.3 | 6,451 | 12,900 |
| 8 Jun 2022 | ₹41.95 | ₹46 | ₹30.1 | ₹30.3 | 10,001 | 15,800 |
| 9 Jun 2022 | ₹28.35 | ₹33 | ₹23.2 | ₹31.5 | 18,701 | 18,800 |
| 10 Jun 2022 | ₹20.1 | ₹24.35 | ₹17.75 | ₹17.85 | 23,402 | 30,100 |
| 13 Jun 2022 | ₹11.2 | ₹16.9 | ₹9.75 | ₹14.35 | 24,701 | 37,650 |
| 14 Jun 2022 | ₹13.85 | ₹15.3 | ₹11.3 | ₹12 | 16,851 | 41,650 |
| 15 Jun 2022 | ₹11.9 | ₹12 | ₹10.8 | ₹11.15 | 16,351 | 43,450 |
| 16 Jun 2022 | ₹13.6 | ₹13.6 | ₹8.05 | ₹8.05 | 55,751 | 47,050 |
| 17 Jun 2022 | ₹8.05 | ₹8.5 | ₹5.85 | ₹6.05 | 86,302 | 38,950 |
| 20 Jun 2022 | ₹6.8 | ₹6.8 | ₹5.3 | ₹5.7 | 32,851 | 40,750 |
| 21 Jun 2022 | ₹4.6 | ₹6.1 | ₹4.6 | ₹5.6 | 46,901 | 45,200 |
| 22 Jun 2022 | ₹5.8 | ₹5.8 | ₹3.6 | ₹3.6 | 24,751 | 40,350 |
| 23 Jun 2022 | ₹3.7 | ₹4.05 | ₹2.85 | ₹2.85 | 33,902 | 41,900 |
| 24 Jun 2022 | ₹3.1 | ₹3.1 | ₹2.2 | ₹2.2 | 60,051 | 50,100 |
| 27 Jun 2022 | ₹1.8 | ₹3 | ₹1.8 | ₹2.2 | 1,41,701 | 88,150 |
| 28 Jun 2022 | ₹2.25 | ₹2.25 | ₹1.75 | ₹1.8 | 88,252 | 1,10,700 |
| 29 Jun 2022 | ₹1.85 | ₹2.05 | ₹1.6 | ₹1.65 | 2,29,151 | 1,60,250 |
| 30 Jun 2022 | ₹1.3 | ₹1.7 | ₹0.95 | ₹1.2 | 5,03,601 | 2,42,250 |
| 1 Jul 2022 | ₹1.25 | ₹1.25 | ₹0.8 | ₹0.8 | 7,75,051 | 3,80,700 |
| 4 Jul 2022 | ₹0.8 | ₹0.9 | ₹0.55 | ₹0.6 | 6,57,201 | 4,34,150 |
| 5 Jul 2022 | ₹0.65 | ₹0.85 | ₹0.45 | ₹0.8 | 24,88,701 | 6,03,350 |
| 6 Jul 2022 | ₹0.7 | ₹0.95 | ₹0.1 | ₹0.15 | 15,75,052 | 3,47,550 |
| 7 Jul 2022 | ₹0.15 | ₹0.25 | ₹0.05 | ₹0.05 | 7,82,501 | 2,06,300 |