NIFTY 50 17,450 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹14.8 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹14.2 | ₹14.55 | ₹11.3 | ₹14.4 | 10,002 | 12,300 |
| 29 Jun 2022 | ₹11.8 | ₹14.35 | ₹11.65 | ₹12.35 | 701 | 12,500 |
| 30 Jun 2022 | ₹14.7 | ₹14.8 | ₹9.05 | ₹9.45 | 24,602 | 13,500 |
| 1 Jul 2022 | ₹9.6 | ₹9.6 | ₹6.45 | ₹7.6 | 9,301 | 13,000 |
| 4 Jul 2022 | ₹6.75 | ₹6.75 | ₹5.85 | ₹6.15 | 751 | 13,150 |
| 5 Jul 2022 | ₹7.15 | ₹7.85 | ₹4.6 | ₹4.6 | 1,602 | 13,350 |
| 6 Jul 2022 | ₹4.8 | ₹6.65 | ₹4.5 | ₹6.65 | 1,751 | 13,050 |
| 7 Jul 2022 | ₹6.45 | ₹7.95 | ₹5.45 | ₹5.95 | 15,251 | 17,950 |
| 8 Jul 2022 | ₹5.6 | ₹7.05 | ₹3.75 | ₹4.6 | 23,901 | 20,850 |
| 11 Jul 2022 | ₹4.6 | ₹4.6 | ₹3.5 | ₹3.95 | 1,801 | 20,950 |
| 12 Jul 2022 | ₹2.35 | ₹3.1 | ₹2 | ₹2.35 | 23,851 | 21,350 |
| 13 Jul 2022 | ₹2.25 | ₹3.25 | ₹1.85 | ₹2.65 | 22,802 | 20,100 |
| 14 Jul 2022 | ₹2.1 | ₹2.8 | ₹1.6 | ₹1.9 | 18,901 | 22,450 |
| 15 Jul 2022 | ₹1.8 | ₹1.8 | ₹1.4 | ₹1.45 | 5,251 | 21,750 |
| 18 Jul 2022 | ₹1.6 | ₹2.45 | ₹1.3 | ₹1.45 | 2,903 | 22,550 |
| 19 Jul 2022 | ₹1.45 | ₹1.65 | ₹1.25 | ₹1.35 | 70,051 | 21,600 |
| 20 Jul 2022 | ₹1.55 | ₹2.5 | ₹1.3 | ₹2.15 | 63,152 | 26,900 |
| 21 Jul 2022 | ₹2.2 | ₹2.55 | ₹1.15 | ₹1.35 | 3,26,751 | 81,900 |
| 22 Jul 2022 | ₹2 | ₹2.15 | ₹1.35 | ₹1.6 | 42,84,552 | 3,74,650 |
| 25 Jul 2022 | ₹1.5 | ₹1.7 | ₹1 | ₹1.05 | 23,65,701 | 1,68,850 |
| 26 Jul 2022 | ₹1.05 | ₹1.4 | ₹0.9 | ₹0.95 | 7,71,701 | 1,16,600 |
| 27 Jul 2022 | ₹0.9 | ₹1.05 | ₹0.3 | ₹0.35 | 2,98,151 | 79,300 |
| 28 Jul 2022 | ₹0.55 | ₹0.6 | ₹0.05 | ₹0.1 | 7,66,901 | 92,800 |