NIFTY 50 17,050 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹35.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹28.3 | ₹35.8 | ₹26.7 | ₹35.05 | 15,703 | 14,700 |
| 29 Jun 2022 | ₹27.95 | ₹35 | ₹27.95 | ₹29.05 | 11,402 | 17,150 |
| 30 Jun 2022 | ₹31.25 | ₹31.25 | ₹23.25 | ₹23.4 | 16,501 | 14,350 |
| 1 Jul 2022 | ₹21.15 | ₹21.15 | ₹14.75 | ₹20 | 24,701 | 22,000 |
| 4 Jul 2022 | ₹17.95 | ₹20.7 | ₹14.55 | ₹17.6 | 29,052 | 25,950 |
| 5 Jul 2022 | ₹18.85 | ₹21.45 | ₹11.95 | ₹11.95 | 26,951 | 26,300 |
| 6 Jul 2022 | ₹13.2 | ₹19.9 | ₹11.75 | ₹19.75 | 51,601 | 22,500 |
| 7 Jul 2022 | ₹23 | ₹24.2 | ₹18.55 | ₹20.85 | 33,651 | 31,550 |
| 8 Jul 2022 | ₹23 | ₹23.6 | ₹16 | ₹16.15 | 32,401 | 26,000 |
| 11 Jul 2022 | ₹16 | ₹16 | ₹10.45 | ₹11.75 | 70,851 | 31,500 |
| 12 Jul 2022 | ₹11.05 | ₹11.15 | ₹6.6 | ₹7 | 86,252 | 29,950 |
| 13 Jul 2022 | ₹7.5 | ₹7.5 | ₹5.25 | ₹5.55 | 1,08,451 | 50,950 |
| 14 Jul 2022 | ₹5.15 | ₹5.8 | ₹3.85 | ₹4.3 | 63,252 | 51,300 |
| 15 Jul 2022 | ₹4 | ₹4.2 | ₹2.8 | ₹3.45 | 73,903 | 62,800 |
| 18 Jul 2022 | ₹4.4 | ₹5 | ₹3.35 | ₹5 | 2,30,403 | 1,07,050 |
| 19 Jul 2022 | ₹5.05 | ₹5.2 | ₹3.55 | ₹4.55 | 2,51,101 | 1,32,100 |
| 20 Jul 2022 | ₹10 | ₹14.8 | ₹7.3 | ₹7.6 | 12,74,702 | 2,99,950 |
| 21 Jul 2022 | ₹8.55 | ₹14.15 | ₹5.7 | ₹13.1 | 29,76,152 | 7,78,500 |
| 22 Jul 2022 | ₹13.25 | ₹26 | ₹10.6 | ₹20.2 | 1,86,16,453 | 11,51,350 |
| 25 Jul 2022 | ₹14.45 | ₹16 | ₹4.95 | ₹4.95 | 3,31,23,802 | 23,83,900 |
| 26 Jul 2022 | ₹4.15 | ₹6 | ₹1.35 | ₹1.35 | 2,01,08,102 | 21,36,450 |
| 27 Jul 2022 | ₹1.95 | ₹1.95 | ₹1.1 | ₹1.45 | 1,49,11,853 | 20,95,350 |
| 28 Jul 2022 | ₹1.4 | ₹2.35 | ₹0.05 | ₹0.05 | 8,67,92,453 | 47,60,400 |