NIFTY 50 17,300 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹21.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹17.5 | ₹21.35 | ₹15.5 | ₹20 | 58,902 | 56,600 |
| 29 Jun 2022 | ₹19.85 | ₹20.05 | ₹15.45 | ₹20.05 | 73,501 | 72,650 |
| 30 Jun 2022 | ₹18 | ₹19.5 | ₹13.2 | ₹13.6 | 2,18,251 | 1,50,450 |
| 1 Jul 2022 | ₹13.05 | ₹13.05 | ₹8.6 | ₹10.5 | 2,49,652 | 1,70,700 |
| 4 Jul 2022 | ₹10.05 | ₹10.95 | ₹7.9 | ₹9 | 2,47,102 | 2,30,100 |
| 5 Jul 2022 | ₹9.8 | ₹10.3 | ₹6.4 | ₹6.6 | 2,89,001 | 2,65,300 |
| 6 Jul 2022 | ₹7.15 | ₹9.65 | ₹6.25 | ₹9.45 | 2,92,451 | 2,81,700 |
| 7 Jul 2022 | ₹9.3 | ₹12.8 | ₹5.2 | ₹5.2 | 4,37,351 | 3,51,600 |
| 8 Jul 2022 | ₹10.95 | ₹10.95 | ₹6.5 | ₹6.85 | 2,82,051 | 3,55,550 |
| 11 Jul 2022 | ₹6.95 | ₹6.95 | ₹4.85 | ₹5.15 | 2,23,302 | 3,75,000 |
| 12 Jul 2022 | ₹3.35 | ₹4.4 | ₹2.8 | ₹3.25 | 3,81,101 | 3,14,100 |
| 13 Jul 2022 | ₹3.1 | ₹3.3 | ₹2.3 | ₹2.7 | 3,00,602 | 3,14,700 |
| 14 Jul 2022 | ₹2.5 | ₹2.65 | ₹2 | ₹2.35 | 2,40,951 | 3,14,050 |
| 15 Jul 2022 | ₹2.5 | ₹2.5 | ₹1.6 | ₹1.75 | 1,11,051 | 3,11,950 |
| 18 Jul 2022 | ₹1.75 | ₹2.1 | ₹1.35 | ₹2 | 3,54,051 | 3,50,200 |
| 19 Jul 2022 | ₹1.95 | ₹2.15 | ₹1.25 | ₹1.55 | 3,21,852 | 3,25,650 |
| 20 Jul 2022 | ₹2.45 | ₹4.05 | ₹1.8 | ₹2.9 | 19,38,803 | 7,65,300 |
| 21 Jul 2022 | ₹3.2 | ₹7.2 | ₹1.95 | ₹2.65 | 52,05,951 | 22,66,350 |
| 22 Jul 2022 | ₹2.8 | ₹4.55 | ₹2.25 | ₹3.55 | 3,05,96,703 | 35,66,750 |
| 25 Jul 2022 | ₹2.8 | ₹3 | ₹1.3 | ₹1.3 | 2,82,18,803 | 47,49,300 |
| 26 Jul 2022 | ₹1.3 | ₹1.6 | ₹0.95 | ₹0.95 | 1,50,69,652 | 34,75,150 |
| 27 Jul 2022 | ₹1 | ₹1.1 | ₹0.5 | ₹0.5 | 85,40,002 | 26,66,200 |
| 28 Jul 2022 | ₹0.7 | ₹0.75 | ₹0.05 | ₹0.05 | 1,23,40,702 | 26,05,450 |