NIFTY 50 17,350 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹18.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹15.75 | ₹18.05 | ₹13.8 | ₹17.65 | 31,903 | 5,400 |
| 29 Jun 2022 | ₹16.05 | ₹17.6 | ₹13.8 | ₹15.65 | 3,752 | 6,700 |
| 30 Jun 2022 | ₹16.6 | ₹16.7 | ₹11.4 | ₹11.75 | 13,951 | 11,900 |
| 1 Jul 2022 | ₹10.9 | ₹10.9 | ₹7.6 | ₹9.4 | 48,601 | 13,250 |
| 4 Jul 2022 | ₹9 | ₹9.1 | ₹6.85 | ₹7.6 | 45,702 | 13,350 |
| 5 Jul 2022 | ₹8.2 | ₹9 | ₹5.55 | ₹5.55 | 26,151 | 14,850 |
| 6 Jul 2022 | ₹5.8 | ₹7.85 | ₹4.6 | ₹7.65 | 7,851 | 11,400 |
| 7 Jul 2022 | ₹7.75 | ₹10.3 | ₹6.55 | ₹7.55 | 77,802 | 47,750 |
| 8 Jul 2022 | ₹8.05 | ₹8.35 | ₹5.55 | ₹6.05 | 1,09,502 | 16,700 |
| 11 Jul 2022 | ₹5.55 | ₹5.55 | ₹4.2 | ₹4.5 | 28,653 | 12,600 |
| 12 Jul 2022 | ₹2.9 | ₹3.7 | ₹2.55 | ₹2.9 | 27,002 | 12,450 |
| 13 Jul 2022 | ₹2.7 | ₹3 | ₹1.95 | ₹2.6 | 3,251 | 12,050 |
| 14 Jul 2022 | ₹2.55 | ₹3.15 | ₹1.9 | ₹2.2 | 44,251 | 16,800 |
| 15 Jul 2022 | ₹1.6 | ₹2.35 | ₹1.45 | ₹1.45 | 10,501 | 18,800 |
| 18 Jul 2022 | ₹1.65 | ₹1.9 | ₹1.35 | ₹1.8 | 23,001 | 22,200 |
| 19 Jul 2022 | ₹1.75 | ₹2.05 | ₹1 | ₹1.7 | 64,951 | 21,450 |
| 20 Jul 2022 | ₹2.05 | ₹3.35 | ₹1.05 | ₹2.4 | 1,17,851 | 43,250 |
| 21 Jul 2022 | ₹2.05 | ₹3.15 | ₹1.6 | ₹2 | 7,92,451 | 3,27,300 |
| 22 Jul 2022 | ₹2.9 | ₹3.4 | ₹1.85 | ₹2.75 | 68,73,451 | 6,32,000 |
| 25 Jul 2022 | ₹2.8 | ₹2.8 | ₹1.25 | ₹1.3 | 52,51,102 | 7,56,700 |
| 26 Jul 2022 | ₹1.2 | ₹1.6 | ₹0.95 | ₹1 | 25,63,301 | 5,38,050 |
| 27 Jul 2022 | ₹0.9 | ₹1.05 | ₹0.5 | ₹0.5 | 11,92,301 | 2,85,250 |
| 28 Jul 2022 | ₹0.7 | ₹0.7 | ₹0.05 | ₹0.05 | 17,94,902 | 4,72,400 |