NIFTY 50 17,650 CE traded across 22 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹10.3 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹10.3 | ₹10.3 | ₹7.1 | ₹7.7 | 302 | 2,100 |
| 29 Jun 2022 | ₹8.4 | ₹9.5 | ₹6.4 | ₹6.4 | 801 | 2,150 |
| 30 Jun 2022 | ₹7.5 | ₹8.95 | ₹6.3 | ₹6.3 | 451 | 2,250 |
| 1 Jul 2022 | ₹6.85 | ₹7.85 | ₹4.15 | ₹4.15 | 551 | 2,500 |
| 5 Jul 2022 | ₹4.4 | ₹5.05 | ₹3.6 | ₹3.7 | 2,703 | 2,900 |
| 6 Jul 2022 | ₹4.65 | ₹4.75 | ₹2.9 | ₹3.9 | 551 | 2,850 |
| 7 Jul 2022 | ₹4 | ₹5.85 | ₹3.95 | ₹5.15 | 1,602 | 2,600 |
| 8 Jul 2022 | ₹4.85 | ₹5 | ₹3.1 | ₹3.4 | 1,652 | 2,700 |
| 11 Jul 2022 | ₹3.1 | ₹3.4 | ₹2.55 | ₹3.1 | 402 | 2,650 |
| 12 Jul 2022 | ₹2.85 | ₹2.85 | ₹1.85 | ₹1.85 | 3,852 | 3,000 |
| 13 Jul 2022 | ₹2.5 | ₹2.7 | ₹1.85 | ₹2.6 | 2,352 | 3,900 |
| 14 Jul 2022 | ₹1.8 | ₹2.25 | ₹1.65 | ₹2.1 | 1,301 | 4,100 |
| 15 Jul 2022 | ₹1.95 | ₹1.95 | ₹1.25 | ₹1.65 | 4,701 | 5,350 |
| 18 Jul 2022 | ₹1.4 | ₹2.1 | ₹1.15 | ₹1.3 | 3,101 | 4,950 |
| 19 Jul 2022 | ₹1.15 | ₹1.95 | ₹1.1 | ₹1.15 | 40,101 | 4,550 |
| 20 Jul 2022 | ₹1.2 | ₹2.1 | ₹1.05 | ₹1.75 | 23,052 | 4,450 |
| 21 Jul 2022 | ₹2 | ₹2.1 | ₹0.95 | ₹1 | 32,902 | 16,600 |
| 22 Jul 2022 | ₹1.05 | ₹1.2 | ₹0.9 | ₹1 | 4,47,951 | 61,950 |
| 25 Jul 2022 | ₹1.05 | ₹1.2 | ₹0.8 | ₹0.8 | 3,33,701 | 72,100 |
| 26 Jul 2022 | ₹0.95 | ₹1.2 | ₹0.7 | ₹0.8 | 3,14,001 | 84,850 |
| 27 Jul 2022 | ₹0.8 | ₹0.9 | ₹0.3 | ₹0.3 | 2,39,751 | 54,900 |
| 28 Jul 2022 | ₹0.4 | ₹0.55 | ₹0.05 | ₹0.1 | 3,49,152 | 68,400 |