NIFTY 50 17,500 CE traded across 23 sessions from 21 Jun 2022 to 21 Jul 2022, with a life-high of ₹16 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jun 2022 | ₹15 | ₹16 | ₹14.1 | ₹16 | 551 | 2,250 |
| 22 Jun 2022 | ₹10 | ₹14.9 | ₹7.3 | ₹7.3 | 1,851 | 2,850 |
| 23 Jun 2022 | ₹8.5 | ₹8.8 | ₹5.55 | ₹6 | 5,901 | 6,400 |
| 24 Jun 2022 | ₹6.85 | ₹9.55 | ₹6.1 | ₹7.5 | 1,801 | 7,450 |
| 27 Jun 2022 | ₹8.9 | ₹11 | ₹7.25 | ₹7.85 | 13,152 | 14,350 |
| 28 Jun 2022 | ₹8 | ₹11.9 | ₹7 | ₹9.75 | 22,152 | 22,950 |
| 29 Jun 2022 | ₹6.9 | ₹9.95 | ₹6.6 | ₹6.95 | 16,001 | 32,950 |
| 30 Jun 2022 | ₹7 | ₹8 | ₹5.8 | ₹5.8 | 19,951 | 39,600 |
| 1 Jul 2022 | ₹5.25 | ₹5.3 | ₹4.1 | ₹4.75 | 35,551 | 34,750 |
| 4 Jul 2022 | ₹4.4 | ₹4.4 | ₹3.3 | ₹3.55 | 33,651 | 17,600 |
| 5 Jul 2022 | ₹3.65 | ₹3.9 | ₹3.05 | ₹3.05 | 10,001 | 20,450 |
| 6 Jul 2022 | ₹3.15 | ₹3.85 | ₹2.8 | ₹3.6 | 15,251 | 24,450 |
| 7 Jul 2022 | ₹4 | ₹5.7 | ₹2.35 | ₹2.7 | 64,651 | 35,900 |
| 8 Jul 2022 | ₹3.2 | ₹3.2 | ₹2 | ₹2.05 | 61,001 | 39,450 |
| 11 Jul 2022 | ₹2.05 | ₹2.15 | ₹1.6 | ₹1.8 | 98,802 | 49,550 |
| 12 Jul 2022 | ₹1.65 | ₹2.05 | ₹1.5 | ₹1.85 | 1,00,701 | 69,450 |
| 13 Jul 2022 | ₹1.7 | ₹2.2 | ₹1.5 | ₹1.75 | 2,28,501 | 1,42,150 |
| 14 Jul 2022 | ₹1.6 | ₹1.75 | ₹0.85 | ₹0.95 | 13,30,101 | 7,64,650 |
| 15 Jul 2022 | ₹0.95 | ₹1 | ₹0.65 | ₹0.7 | 29,39,901 | 10,75,500 |
| 18 Jul 2022 | ₹0.7 | ₹0.75 | ₹0.5 | ₹0.55 | 30,87,702 | 8,82,950 |
| 19 Jul 2022 | ₹0.5 | ₹0.6 | ₹0.35 | ₹0.35 | 18,84,452 | 6,61,250 |
| 20 Jul 2022 | ₹0.4 | ₹0.55 | ₹0.2 | ₹0.25 | 33,86,202 | 7,50,150 |
| 21 Jul 2022 | ₹0.2 | ₹0.95 | ₹0.05 | ₹0.05 | 26,34,601 | 7,14,650 |