NIFTY 50 17,700 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹9.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹9 | ₹9.1 | ₹7.1 | ₹8.45 | 11,952 | 33,000 |
| 29 Jun 2022 | ₹7.45 | ₹8.9 | ₹6.45 | ₹7.5 | 14,351 | 33,050 |
| 30 Jun 2022 | ₹8.5 | ₹8.55 | ₹5.55 | ₹6.25 | 20,751 | 34,950 |
| 1 Jul 2022 | ₹7.85 | ₹7.85 | ₹4.35 | ₹4.45 | 31,302 | 34,200 |
| 4 Jul 2022 | ₹4.5 | ₹4.5 | ₹3.7 | ₹3.8 | 29,501 | 29,950 |
| 5 Jul 2022 | ₹3.85 | ₹5.2 | ₹3.45 | ₹3.45 | 20,351 | 31,800 |
| 6 Jul 2022 | ₹3.05 | ₹3.95 | ₹3.05 | ₹3.85 | 6,601 | 29,850 |
| 7 Jul 2022 | ₹3.95 | ₹5 | ₹3.55 | ₹3.95 | 20,251 | 31,100 |
| 8 Jul 2022 | ₹4.2 | ₹4.2 | ₹3.25 | ₹3.35 | 46,351 | 30,950 |
| 11 Jul 2022 | ₹3.55 | ₹3.55 | ₹2.6 | ₹2.95 | 24,052 | 31,050 |
| 12 Jul 2022 | ₹2.05 | ₹2.95 | ₹2 | ₹2.2 | 23,951 | 32,450 |
| 13 Jul 2022 | ₹1.85 | ₹2.2 | ₹1.85 | ₹2.05 | 10,001 | 35,850 |
| 14 Jul 2022 | ₹2.2 | ₹2.2 | ₹1.4 | ₹1.5 | 43,251 | 41,800 |
| 15 Jul 2022 | ₹2.1 | ₹2.1 | ₹1.1 | ₹1.4 | 23,101 | 35,050 |
| 18 Jul 2022 | ₹1.3 | ₹1.5 | ₹1.15 | ₹1.4 | 20,351 | 28,650 |
| 19 Jul 2022 | ₹1.1 | ₹1.45 | ₹1.1 | ₹1.15 | 15,451 | 31,300 |
| 20 Jul 2022 | ₹1.9 | ₹2.1 | ₹0.9 | ₹1.6 | 1,83,551 | 75,100 |
| 21 Jul 2022 | ₹1.2 | ₹2 | ₹0.8 | ₹1 | 3,22,303 | 1,42,150 |
| 22 Jul 2022 | ₹1.05 | ₹1.15 | ₹0.75 | ₹0.8 | 16,20,752 | 2,73,100 |
| 25 Jul 2022 | ₹1 | ₹1.2 | ₹0.75 | ₹0.75 | 18,74,252 | 5,34,900 |
| 26 Jul 2022 | ₹0.9 | ₹1.1 | ₹0.55 | ₹0.7 | 13,54,401 | 5,50,450 |
| 27 Jul 2022 | ₹0.75 | ₹0.8 | ₹0.3 | ₹0.35 | 11,14,401 | 4,26,600 |
| 28 Jul 2022 | ₹0.5 | ₹0.65 | ₹0.05 | ₹0.05 | 14,80,352 | 3,45,700 |