NIFTY 50 17,800 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹9.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹7.65 | ₹7.65 | ₹5.95 | ₹6.95 | 13,052 | 64,250 |
| 29 Jun 2022 | ₹5.05 | ₹9.6 | ₹5.05 | ₹6.55 | 27,551 | 64,800 |
| 30 Jun 2022 | ₹6.1 | ₹7 | ₹4.65 | ₹5.05 | 29,651 | 67,750 |
| 1 Jul 2022 | ₹5.9 | ₹5.9 | ₹3.8 | ₹4.1 | 22,801 | 70,600 |
| 4 Jul 2022 | ₹4 | ₹6.6 | ₹3.35 | ₹3.4 | 22,201 | 72,400 |
| 5 Jul 2022 | ₹3.05 | ₹4.75 | ₹2.8 | ₹3.35 | 39,352 | 71,250 |
| 6 Jul 2022 | ₹3.35 | ₹3.7 | ₹3.05 | ₹3.6 | 22,801 | 70,700 |
| 7 Jul 2022 | ₹5.7 | ₹5.7 | ₹2.5 | ₹3.4 | 37,401 | 81,650 |
| 8 Jul 2022 | ₹3.85 | ₹4.6 | ₹3 | ₹3.25 | 38,201 | 91,350 |
| 11 Jul 2022 | ₹3.25 | ₹3.25 | ₹2.1 | ₹2.7 | 71,201 | 73,850 |
| 12 Jul 2022 | ₹2.75 | ₹2.75 | ₹1.9 | ₹1.95 | 30,551 | 74,250 |
| 13 Jul 2022 | ₹1.85 | ₹2.9 | ₹1.8 | ₹2 | 29,551 | 71,600 |
| 14 Jul 2022 | ₹2.3 | ₹2.65 | ₹1.4 | ₹1.55 | 28,201 | 76,000 |
| 15 Jul 2022 | ₹2.15 | ₹2.15 | ₹1.05 | ₹1.6 | 1,14,901 | 1,30,100 |
| 18 Jul 2022 | ₹1.65 | ₹1.65 | ₹1.1 | ₹1.4 | 40,151 | 1,30,000 |
| 19 Jul 2022 | ₹1.15 | ₹1.45 | ₹0.9 | ₹1.15 | 42,451 | 1,23,800 |
| 20 Jul 2022 | ₹1.5 | ₹1.95 | ₹1.15 | ₹1.3 | 1,32,451 | 1,51,350 |
| 21 Jul 2022 | ₹1.45 | ₹1.55 | ₹0.8 | ₹1.05 | 2,62,952 | 2,06,300 |
| 22 Jul 2022 | ₹1.35 | ₹1.8 | ₹0.75 | ₹0.75 | 7,44,653 | 3,74,450 |
| 25 Jul 2022 | ₹0.9 | ₹1.1 | ₹0.75 | ₹0.9 | 14,68,801 | 6,36,350 |
| 26 Jul 2022 | ₹0.85 | ₹0.95 | ₹0.6 | ₹0.6 | 13,55,852 | 5,85,400 |
| 27 Jul 2022 | ₹0.65 | ₹0.75 | ₹0.25 | ₹0.3 | 6,91,252 | 4,79,750 |
| 28 Jul 2022 | ₹0.3 | ₹0.5 | ₹0.05 | ₹0.05 | 12,30,851 | 3,02,200 |