NIFTY 50 17,150 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹28.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹23.05 | ₹28.5 | ₹20.25 | ₹27.9 | 6,853 | 7,000 |
| 29 Jun 2022 | ₹22.05 | ₹27.35 | ₹21.3 | ₹23.55 | 10,251 | 8,750 |
| 30 Jun 2022 | ₹23.15 | ₹27.3 | ₹18.1 | ₹18.45 | 9,951 | 7,500 |
| 1 Jul 2022 | ₹17.2 | ₹17.2 | ₹11.55 | ₹15.25 | 19,901 | 10,100 |
| 4 Jul 2022 | ₹13.25 | ₹13.45 | ₹11.1 | ₹13 | 15,502 | 11,000 |
| 5 Jul 2022 | ₹14.2 | ₹15.55 | ₹8.9 | ₹8.9 | 23,251 | 13,100 |
| 6 Jul 2022 | ₹9.6 | ₹14.2 | ₹8.55 | ₹13.95 | 39,702 | 13,950 |
| 7 Jul 2022 | ₹16.7 | ₹17.3 | ₹13.15 | ₹14.75 | 37,803 | 21,600 |
| 8 Jul 2022 | ₹16.3 | ₹17.3 | ₹10.9 | ₹11.6 | 30,501 | 23,500 |
| 11 Jul 2022 | ₹8.6 | ₹9.8 | ₹7.3 | ₹7.85 | 80,451 | 34,250 |
| 12 Jul 2022 | ₹5.3 | ₹6.55 | ₹4.6 | ₹4.85 | 88,702 | 41,650 |
| 13 Jul 2022 | ₹4.75 | ₹5.15 | ₹3.3 | ₹4.15 | 44,102 | 36,150 |
| 14 Jul 2022 | ₹4.3 | ₹4.3 | ₹3.1 | ₹3.4 | 41,002 | 28,350 |
| 15 Jul 2022 | ₹3.35 | ₹3.45 | ₹2.25 | ₹2.65 | 53,901 | 43,850 |
| 18 Jul 2022 | ₹2.15 | ₹3.5 | ₹2.15 | ₹3.25 | 81,351 | 44,600 |
| 19 Jul 2022 | ₹3 | ₹3.9 | ₹1.25 | ₹3 | 1,44,151 | 50,200 |
| 20 Jul 2022 | ₹5.55 | ₹8.6 | ₹4.4 | ₹4.5 | 7,60,552 | 1,43,600 |
| 21 Jul 2022 | ₹4.95 | ₹7.85 | ₹3.35 | ₹6.7 | 20,63,202 | 4,78,400 |
| 22 Jul 2022 | ₹5.6 | ₹12.4 | ₹2.15 | ₹10.45 | 2,34,71,153 | 12,60,550 |
| 25 Jul 2022 | ₹6.5 | ₹7.85 | ₹2.4 | ₹2.75 | 1,88,66,802 | 14,57,600 |
| 26 Jul 2022 | ₹2.6 | ₹2.65 | ₹1.15 | ₹1.35 | 1,03,91,103 | 9,99,500 |
| 27 Jul 2022 | ₹1.4 | ₹1.4 | ₹0.65 | ₹0.85 | 41,87,652 | 8,42,550 |
| 28 Jul 2022 | ₹0.75 | ₹1.9 | ₹0.05 | ₹0.05 | 1,40,95,303 | 12,76,800 |