NIFTY 50 17,550 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹11.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹10.5 | ₹11.9 | ₹9.75 | ₹9.75 | 401 | 10,350 |
| 29 Jun 2022 | ₹10.9 | ₹11 | ₹8.95 | ₹9.8 | 2,051 | 10,500 |
| 30 Jun 2022 | ₹9.9 | ₹11.9 | ₹8.2 | ₹8.3 | 1,701 | 10,400 |
| 1 Jul 2022 | ₹6.3 | ₹7.8 | ₹5.45 | ₹6.05 | 10,001 | 14,250 |
| 4 Jul 2022 | ₹5.9 | ₹5.9 | ₹5 | ₹5 | 101 | 14,350 |
| 5 Jul 2022 | ₹5.95 | ₹6.3 | ₹4.2 | ₹4.2 | 3,751 | 16,000 |
| 6 Jul 2022 | ₹4.65 | ₹5.7 | ₹3.35 | ₹5.7 | 701 | 16,100 |
| 7 Jul 2022 | ₹5.8 | ₹6.3 | ₹4.95 | ₹5.35 | 9,351 | 15,300 |
| 8 Jul 2022 | ₹5.55 | ₹5.55 | ₹3.8 | ₹4.15 | 21,001 | 7,400 |
| 11 Jul 2022 | ₹3.75 | ₹4.3 | ₹3.5 | ₹3.55 | 401 | 7,000 |
| 12 Jul 2022 | ₹2.9 | ₹2.9 | ₹2.1 | ₹2.1 | 2,051 | 5,950 |
| 13 Jul 2022 | ₹2.5 | ₹2.75 | ₹1.9 | ₹2.15 | 7,201 | 8,300 |
| 14 Jul 2022 | ₹2.15 | ₹2.15 | ₹1.55 | ₹1.65 | 8,701 | 5,250 |
| 15 Jul 2022 | ₹1.85 | ₹1.85 | ₹1.45 | ₹1.6 | 3,351 | 5,300 |
| 18 Jul 2022 | ₹1.5 | ₹1.5 | ₹1.15 | ₹1.45 | 89,401 | 5,400 |
| 19 Jul 2022 | ₹1.05 | ₹1.85 | ₹1.05 | ₹1.3 | 3,951 | 5,300 |
| 20 Jul 2022 | ₹1.5 | ₹2.5 | ₹1.15 | ₹1.65 | 61,151 | 20,250 |
| 21 Jul 2022 | ₹1.9 | ₹2.15 | ₹0.85 | ₹1.05 | 4,07,352 | 2,56,550 |
| 22 Jul 2022 | ₹1.2 | ₹1.55 | ₹1 | ₹1.4 | 14,66,851 | 1,38,350 |
| 25 Jul 2022 | ₹1.5 | ₹1.5 | ₹0.9 | ₹0.9 | 9,30,752 | 1,37,750 |
| 26 Jul 2022 | ₹0.95 | ₹1.35 | ₹0.85 | ₹0.85 | 5,97,051 | 1,25,900 |
| 27 Jul 2022 | ₹0.8 | ₹1.05 | ₹0.35 | ₹0.4 | 2,26,601 | 71,100 |
| 28 Jul 2022 | ₹0.45 | ₹0.6 | ₹0.05 | ₹0.05 | 4,18,001 | 62,250 |