NIFTY 50 17,750 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹7.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹5.9 | ₹7.7 | ₹5.9 | ₹6.95 | 152 | 3,100 |
| 29 Jun 2022 | ₹6.9 | ₹6.9 | ₹5.15 | ₹5.15 | 201 | 3,100 |
| 30 Jun 2022 | ₹4.65 | ₹7.05 | ₹4.65 | ₹5.5 | 301 | 3,100 |
| 1 Jul 2022 | ₹5.65 | ₹5.65 | ₹3.7 | ₹4.1 | 2,051 | 3,850 |
| 4 Jul 2022 | ₹4.05 | ₹4.55 | ₹2.95 | ₹3.6 | 1,651 | 2,950 |
| 5 Jul 2022 | ₹3.65 | ₹3.65 | ₹3.6 | ₹3.6 | 151 | 2,950 |
| 6 Jul 2022 | ₹4.25 | ₹4.25 | ₹2.65 | ₹3.15 | 401 | 3,100 |
| 7 Jul 2022 | ₹4.2 | ₹5.25 | ₹4.15 | ₹4.15 | 751 | 3,300 |
| 8 Jul 2022 | ₹5.7 | ₹5.7 | ₹2.95 | ₹3.15 | 5,201 | 4,750 |
| 11 Jul 2022 | ₹3.1 | ₹3.1 | ₹2.65 | ₹3 | 3,501 | 0 |
| 12 Jul 2022 | ₹2.6 | ₹2.75 | ₹2.05 | ₹2.4 | 1,301 | 4,650 |
| 13 Jul 2022 | ₹1.85 | ₹2.35 | ₹1.85 | ₹2.35 | 201 | 4,650 |
| 14 Jul 2022 | ₹2.45 | ₹2.45 | ₹1.8 | ₹2.05 | 2,951 | 5,950 |
| 15 Jul 2022 | ₹3.05 | ₹3.05 | ₹1.35 | ₹1.45 | 4,501 | 6,550 |
| 18 Jul 2022 | ₹1.4 | ₹1.8 | ₹1.2 | ₹1.8 | 4,951 | 9,550 |
| 19 Jul 2022 | ₹1.25 | ₹2.35 | ₹1 | ₹1.3 | 6,351 | 8,500 |
| 20 Jul 2022 | ₹1.75 | ₹2.05 | ₹0.95 | ₹1.4 | 47,701 | 13,350 |
| 21 Jul 2022 | ₹1.45 | ₹1.55 | ₹0.85 | ₹0.9 | 57,501 | 34,250 |
| 22 Jul 2022 | ₹0.95 | ₹1.05 | ₹0.75 | ₹0.8 | 3,74,302 | 65,100 |
| 25 Jul 2022 | ₹0.95 | ₹1.1 | ₹0.8 | ₹0.85 | 2,92,551 | 88,900 |
| 26 Jul 2022 | ₹0.8 | ₹1.1 | ₹0.6 | ₹0.6 | 2,67,551 | 69,400 |
| 27 Jul 2022 | ₹0.75 | ₹0.75 | ₹0.4 | ₹0.4 | 2,21,701 | 62,700 |
| 28 Jul 2022 | ₹0.35 | ₹0.5 | ₹0.05 | ₹0.05 | 2,71,201 | 95,350 |