NIFTY 50 17,850 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹8.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹8.3 | ₹8.3 | ₹5.35 | ₹7.35 | 4,552 | 4,100 |
| 29 Jun 2022 | ₹6.7 | ₹7.35 | ₹5.2 | ₹5.2 | 7,652 | 3,350 |
| 30 Jun 2022 | ₹4.4 | ₹6.75 | ₹4.1 | ₹4.5 | 2,051 | 3,750 |
| 1 Jul 2022 | ₹5.05 | ₹5.05 | ₹3.35 | ₹3.6 | 2,502 | 3,300 |
| 4 Jul 2022 | ₹3.3 | ₹3.5 | ₹2.5 | ₹3.2 | 1,501 | 3,100 |
| 5 Jul 2022 | ₹3.25 | ₹3.3 | ₹2.65 | ₹2.65 | 851 | 3,050 |
| 6 Jul 2022 | ₹4.15 | ₹4.15 | ₹4.15 | ₹4.15 | 51 | 2,950 |
| 7 Jul 2022 | ₹4.15 | ₹4.15 | ₹3.8 | ₹3.8 | 901 | 2,900 |
| 8 Jul 2022 | ₹3.75 | ₹3.75 | ₹2.4 | ₹2.4 | 1,951 | 3,400 |
| 11 Jul 2022 | ₹2.65 | ₹4.1 | ₹2.5 | ₹2.5 | 8,851 | 7,050 |
| 12 Jul 2022 | ₹2.45 | ₹2.6 | ₹2.1 | ₹2.4 | 401 | 7,050 |
| 13 Jul 2022 | ₹1.8 | ₹2.05 | ₹1.6 | ₹2 | 1,901 | 6,550 |
| 14 Jul 2022 | ₹2.1 | ₹3.55 | ₹1.6 | ₹1.6 | 1,951 | 7,250 |
| 15 Jul 2022 | ₹1.75 | ₹1.85 | ₹1.25 | ₹1.4 | 1,05,102 | 7,950 |
| 18 Jul 2022 | ₹1.4 | ₹1.5 | ₹1.05 | ₹1.5 | 4,751 | 5,850 |
| 19 Jul 2022 | ₹0.95 | ₹1.85 | ₹0.95 | ₹1.1 | 1,951 | 6,000 |
| 20 Jul 2022 | ₹1.35 | ₹1.8 | ₹1.35 | ₹1.45 | 22,701 | 6,750 |
| 21 Jul 2022 | ₹1.45 | ₹1.5 | ₹0.8 | ₹0.9 | 25,301 | 12,600 |
| 22 Jul 2022 | ₹0.9 | ₹0.9 | ₹0.6 | ₹0.7 | 3,06,751 | 95,650 |
| 25 Jul 2022 | ₹0.8 | ₹1.05 | ₹0.6 | ₹0.6 | 2,30,551 | 1,14,750 |
| 26 Jul 2022 | ₹0.65 | ₹1 | ₹0.5 | ₹0.55 | 3,31,051 | 1,18,900 |
| 27 Jul 2022 | ₹0.45 | ₹0.7 | ₹0.25 | ₹0.25 | 1,78,751 | 1,18,750 |
| 28 Jul 2022 | ₹0.3 | ₹0.45 | ₹0.05 | ₹0.05 | 3,92,151 | 1,04,850 |