NIFTY 50 18,200 CE traded across 23 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹9.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹9.95 | ₹9.95 | ₹7.5 | ₹9 | 2,501 | 5,650 |
| 8 Jun 2022 | ₹9 | ₹9 | ₹4.35 | ₹5.5 | 4,451 | 6,500 |
| 9 Jun 2022 | ₹6 | ₹8.7 | ₹5.75 | ₹5.75 | 451 | 6,450 |
| 10 Jun 2022 | ₹6.6 | ₹6.85 | ₹3.65 | ₹5.25 | 2,251 | 7,300 |
| 13 Jun 2022 | ₹5.5 | ₹7.9 | ₹5 | ₹7.3 | 2,951 | 7,650 |
| 14 Jun 2022 | ₹4.6 | ₹7.6 | ₹4.6 | ₹6.5 | 1,001 | 7,750 |
| 15 Jun 2022 | ₹5.1 | ₹7.9 | ₹4.1 | ₹5.2 | 2,001 | 7,700 |
| 16 Jun 2022 | ₹5.15 | ₹6 | ₹4 | ₹5.2 | 1,301 | 7,750 |
| 17 Jun 2022 | ₹5.3 | ₹7.95 | ₹3.25 | ₹4.05 | 1,002 | 7,700 |
| 20 Jun 2022 | ₹4.15 | ₹4.3 | ₹3.3 | ₹3.5 | 2,602 | 7,650 |
| 21 Jun 2022 | ₹2.7 | ₹4 | ₹2.3 | ₹2.3 | 851 | 8,300 |
| 22 Jun 2022 | ₹3.1 | ₹3.15 | ₹2.1 | ₹2.1 | 8,251 | 12,250 |
| 23 Jun 2022 | ₹2.5 | ₹2.5 | ₹1.6 | ₹1.8 | 16,751 | 17,500 |
| 24 Jun 2022 | ₹1.7 | ₹2 | ₹1 | ₹1.75 | 11,851 | 23,500 |
| 27 Jun 2022 | ₹2 | ₹2 | ₹1.3 | ₹1.4 | 36,201 | 36,400 |
| 28 Jun 2022 | ₹1.6 | ₹1.6 | ₹1.25 | ₹1.4 | 37,102 | 62,000 |
| 29 Jun 2022 | ₹1.5 | ₹1.6 | ₹1.15 | ₹1.2 | 87,201 | 1,06,750 |
| 30 Jun 2022 | ₹1.05 | ₹1.35 | ₹0.8 | ₹0.8 | 4,32,501 | 4,19,200 |
| 1 Jul 2022 | ₹0.9 | ₹0.95 | ₹0.6 | ₹0.65 | 11,14,452 | 6,89,250 |
| 4 Jul 2022 | ₹0.7 | ₹0.7 | ₹0.5 | ₹0.5 | 6,31,551 | 7,64,050 |
| 5 Jul 2022 | ₹0.55 | ₹0.85 | ₹0.4 | ₹0.75 | 12,55,201 | 11,87,750 |
| 6 Jul 2022 | ₹0.7 | ₹0.75 | ₹0.15 | ₹0.15 | 15,20,751 | 7,15,200 |
| 7 Jul 2022 | ₹0.25 | ₹0.25 | ₹0.05 | ₹0.05 | 5,10,102 | 4,23,950 |