NIFTY 50 17,250 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹22.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹19.4 | ₹22.5 | ₹17.45 | ₹21.85 | 3,752 | 11,850 |
| 29 Jun 2022 | ₹18.9 | ₹21.9 | ₹17.95 | ₹17.95 | 5,852 | 11,800 |
| 30 Jun 2022 | ₹20.95 | ₹21.6 | ₹14.45 | ₹17.8 | 21,802 | 11,700 |
| 1 Jul 2022 | ₹16.3 | ₹16.3 | ₹9.4 | ₹12 | 45,802 | 17,000 |
| 4 Jul 2022 | ₹10.1 | ₹12.4 | ₹8.6 | ₹9.8 | 28,052 | 17,400 |
| 5 Jul 2022 | ₹10.7 | ₹11.95 | ₹6.9 | ₹7.05 | 28,501 | 18,150 |
| 6 Jul 2022 | ₹7.8 | ₹10.5 | ₹7.05 | ₹10.15 | 16,951 | 16,100 |
| 7 Jul 2022 | ₹11.85 | ₹13.5 | ₹9.8 | ₹10.65 | 45,401 | 16,200 |
| 8 Jul 2022 | ₹14.75 | ₹14.95 | ₹7.6 | ₹8.35 | 26,652 | 17,500 |
| 11 Jul 2022 | ₹6 | ₹6.75 | ₹5.4 | ₹5.7 | 37,201 | 19,500 |
| 12 Jul 2022 | ₹3.8 | ₹4.75 | ₹3.4 | ₹3.4 | 26,652 | 18,750 |
| 13 Jul 2022 | ₹3.6 | ₹4.4 | ₹2.6 | ₹3.35 | 9,451 | 18,650 |
| 14 Jul 2022 | ₹3.2 | ₹3.2 | ₹2.45 | ₹2.85 | 23,251 | 19,000 |
| 15 Jul 2022 | ₹2.75 | ₹3.45 | ₹1.85 | ₹1.95 | 22,401 | 21,000 |
| 18 Jul 2022 | ₹2.05 | ₹3.2 | ₹1.75 | ₹2.55 | 36,101 | 32,300 |
| 19 Jul 2022 | ₹2.9 | ₹2.9 | ₹1.3 | ₹2.15 | 93,202 | 55,100 |
| 20 Jul 2022 | ₹3.3 | ₹5.2 | ₹2.4 | ₹3.25 | 2,36,501 | 57,000 |
| 21 Jul 2022 | ₹3.65 | ₹4.75 | ₹1.8 | ₹3.35 | 12,59,452 | 3,62,550 |
| 22 Jul 2022 | ₹4.15 | ₹6.3 | ₹2.9 | ₹5 | 1,99,76,652 | 9,12,300 |
| 25 Jul 2022 | ₹3.45 | ₹4.15 | ₹1.45 | ₹1.45 | 1,30,63,253 | 10,56,800 |
| 26 Jul 2022 | ₹1.4 | ₹1.75 | ₹1 | ₹1.1 | 52,54,502 | 6,69,500 |
| 27 Jul 2022 | ₹0.95 | ₹1.1 | ₹0.5 | ₹0.6 | 17,56,951 | 4,45,400 |
| 28 Jul 2022 | ₹0.55 | ₹0.65 | ₹0.05 | ₹0.05 | 38,47,452 | 4,79,750 |