NIFTY 50 17,400 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹16.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹11.2 | ₹16.3 | ₹11.2 | ₹15.6 | 35,702 | 51,450 |
| 29 Jun 2022 | ₹16.35 | ₹16.35 | ₹9.8 | ₹13.35 | 41,302 | 59,000 |
| 30 Jun 2022 | ₹13.65 | ₹15.25 | ₹10.35 | ₹10.5 | 72,401 | 74,300 |
| 1 Jul 2022 | ₹8.45 | ₹10.5 | ₹6.95 | ₹7.6 | 93,451 | 99,400 |
| 4 Jul 2022 | ₹7.65 | ₹7.65 | ₹5.95 | ₹6.45 | 31,002 | 1,06,900 |
| 5 Jul 2022 | ₹7.2 | ₹8.4 | ₹4.55 | ₹4.95 | 1,36,852 | 1,38,900 |
| 6 Jul 2022 | ₹5.35 | ₹6.9 | ₹4.65 | ₹6.7 | 1,60,301 | 1,53,350 |
| 7 Jul 2022 | ₹8.35 | ₹8.35 | ₹5.9 | ₹6.5 | 2,86,851 | 2,14,000 |
| 8 Jul 2022 | ₹7.35 | ₹7.95 | ₹4.65 | ₹5.05 | 2,54,003 | 2,49,850 |
| 11 Jul 2022 | ₹5.9 | ₹5.9 | ₹3.65 | ₹3.7 | 1,18,052 | 2,58,750 |
| 12 Jul 2022 | ₹2.7 | ₹3.25 | ₹2.25 | ₹2.6 | 1,69,502 | 2,95,900 |
| 13 Jul 2022 | ₹2.45 | ₹2.55 | ₹2.1 | ₹2.15 | 2,09,951 | 3,45,050 |
| 14 Jul 2022 | ₹2.8 | ₹2.8 | ₹1.7 | ₹1.8 | 2,19,051 | 3,47,350 |
| 15 Jul 2022 | ₹1.95 | ₹2 | ₹1.25 | ₹1.3 | 1,48,951 | 3,64,850 |
| 18 Jul 2022 | ₹1.4 | ₹1.55 | ₹1.1 | ₹1.35 | 2,84,151 | 3,72,950 |
| 19 Jul 2022 | ₹1.55 | ₹1.65 | ₹1.1 | ₹1.25 | 3,27,852 | 3,84,950 |
| 20 Jul 2022 | ₹1.55 | ₹2.7 | ₹1.05 | ₹2.1 | 11,04,052 | 4,89,650 |
| 21 Jul 2022 | ₹2.25 | ₹2.6 | ₹1.35 | ₹1.7 | 23,10,853 | 10,00,700 |
| 22 Jul 2022 | ₹1.85 | ₹2.75 | ₹1.5 | ₹2.05 | 1,75,76,852 | 17,55,300 |
| 25 Jul 2022 | ₹2.1 | ₹3 | ₹1.1 | ₹1.1 | 1,34,10,653 | 17,62,150 |
| 26 Jul 2022 | ₹1.1 | ₹1.5 | ₹0.9 | ₹0.95 | 66,74,102 | 14,22,250 |
| 27 Jul 2022 | ₹1 | ₹1.05 | ₹0.45 | ₹0.45 | 29,41,201 | 12,92,900 |
| 28 Jul 2022 | ₹0.6 | ₹0.65 | ₹0.05 | ₹0.05 | 45,11,902 | 11,34,550 |