NIFTY 50 17,200 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹25.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹21.75 | ₹25.6 | ₹18.1 | ₹24.85 | 96,002 | 1,50,800 |
| 29 Jun 2022 | ₹22.95 | ₹25.05 | ₹16.55 | ₹20.45 | 1,49,251 | 1,59,350 |
| 30 Jun 2022 | ₹22.15 | ₹24.25 | ₹16.15 | ₹17.6 | 2,97,602 | 1,73,250 |
| 1 Jul 2022 | ₹15.05 | ₹15.85 | ₹10.3 | ₹13.05 | 2,96,052 | 1,93,300 |
| 4 Jul 2022 | ₹12.9 | ₹13.6 | ₹9.5 | ₹11 | 4,19,951 | 2,79,300 |
| 5 Jul 2022 | ₹12.95 | ₹15 | ₹7.65 | ₹7.7 | 3,31,402 | 2,77,400 |
| 6 Jul 2022 | ₹8.85 | ₹12.2 | ₹7.6 | ₹11.9 | 3,87,451 | 2,97,300 |
| 7 Jul 2022 | ₹13.3 | ₹17.9 | ₹11.25 | ₹12.4 | 5,29,251 | 3,79,300 |
| 8 Jul 2022 | ₹14.65 | ₹15.35 | ₹8.8 | ₹9.35 | 5,76,152 | 4,00,150 |
| 11 Jul 2022 | ₹10.5 | ₹10.5 | ₹6.2 | ₹6.55 | 4,41,251 | 3,68,950 |
| 12 Jul 2022 | ₹6.95 | ₹7.05 | ₹3.6 | ₹4.15 | 3,20,052 | 3,76,050 |
| 13 Jul 2022 | ₹4.25 | ₹5 | ₹3.25 | ₹3.55 | 3,72,752 | 3,96,800 |
| 14 Jul 2022 | ₹3.85 | ₹3.9 | ₹2.7 | ₹2.95 | 4,87,202 | 4,37,800 |
| 15 Jul 2022 | ₹3 | ₹3.15 | ₹1.95 | ₹2.1 | 5,55,701 | 5,18,050 |
| 18 Jul 2022 | ₹2.4 | ₹2.95 | ₹1.95 | ₹2.95 | 7,30,302 | 5,51,500 |
| 19 Jul 2022 | ₹2.7 | ₹2.9 | ₹1.75 | ₹2.35 | 9,23,452 | 6,71,050 |
| 20 Jul 2022 | ₹7.5 | ₹8.85 | ₹3.5 | ₹3.9 | 31,67,053 | 8,32,000 |
| 21 Jul 2022 | ₹3.35 | ₹6.75 | ₹2.25 | ₹4.95 | 66,70,102 | 20,91,100 |
| 22 Jul 2022 | ₹5.05 | ₹8.75 | ₹3.9 | ₹7.2 | 4,23,19,453 | 40,76,150 |
| 25 Jul 2022 | ₹4.3 | ₹5.7 | ₹1.9 | ₹2 | 4,96,70,303 | 54,00,000 |
| 26 Jul 2022 | ₹2.1 | ₹2.15 | ₹1.1 | ₹1.1 | 3,01,50,753 | 51,49,150 |
| 27 Jul 2022 | ₹1.1 | ₹1.2 | ₹0.55 | ₹0.55 | 2,13,09,252 | 37,61,800 |
| 28 Jul 2022 | ₹0.65 | ₹0.7 | ₹0.05 | ₹0.05 | 2,97,44,003 | 35,39,900 |