NIFTY 50 17,900 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹6.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹6.15 | ₹6.15 | ₹4.9 | ₹5.45 | 3,402 | 21,250 |
| 29 Jun 2022 | ₹5.4 | ₹6 | ₹4.6 | ₹4.7 | 3,251 | 21,700 |
| 30 Jun 2022 | ₹5.15 | ₹5.9 | ₹3.1 | ₹4.1 | 9,151 | 23,350 |
| 1 Jul 2022 | ₹5 | ₹5.3 | ₹3.5 | ₹3.5 | 6,552 | 22,350 |
| 4 Jul 2022 | ₹3.3 | ₹3.45 | ₹3.05 | ₹3.2 | 2,551 | 22,250 |
| 5 Jul 2022 | ₹3.55 | ₹3.55 | ₹3 | ₹3 | 4,752 | 22,550 |
| 6 Jul 2022 | ₹3.3 | ₹3.65 | ₹2.85 | ₹3.65 | 2,501 | 22,050 |
| 7 Jul 2022 | ₹3.1 | ₹4 | ₹3.1 | ₹3.75 | 4,301 | 22,300 |
| 8 Jul 2022 | ₹3.15 | ₹3.6 | ₹2.6 | ₹2.95 | 5,601 | 23,550 |
| 11 Jul 2022 | ₹2.75 | ₹2.95 | ₹2.55 | ₹2.65 | 1,551 | 22,850 |
| 12 Jul 2022 | ₹2.75 | ₹2.75 | ₹2 | ₹2.05 | 8,301 | 23,950 |
| 13 Jul 2022 | ₹2.05 | ₹2.45 | ₹1.75 | ₹1.9 | 5,451 | 23,950 |
| 14 Jul 2022 | ₹1.95 | ₹2.05 | ₹1.5 | ₹1.55 | 12,401 | 24,800 |
| 15 Jul 2022 | ₹1.5 | ₹1.85 | ₹1.35 | ₹1.6 | 1,15,151 | 1,02,050 |
| 18 Jul 2022 | ₹1.55 | ₹1.55 | ₹1.25 | ₹1.35 | 29,051 | 1,00,800 |
| 19 Jul 2022 | ₹1.05 | ₹1.35 | ₹1.05 | ₹1.2 | 21,901 | 1,02,200 |
| 20 Jul 2022 | ₹1.25 | ₹1.75 | ₹1.2 | ₹1.5 | 34,951 | 1,01,650 |
| 21 Jul 2022 | ₹1.4 | ₹1.45 | ₹0.75 | ₹0.75 | 82,502 | 1,18,600 |
| 22 Jul 2022 | ₹1 | ₹1 | ₹0.7 | ₹0.85 | 6,68,602 | 3,19,550 |
| 25 Jul 2022 | ₹0.9 | ₹0.95 | ₹0.55 | ₹0.7 | 9,48,702 | 5,63,000 |
| 26 Jul 2022 | ₹0.7 | ₹0.9 | ₹0.45 | ₹0.45 | 8,12,401 | 4,37,000 |
| 27 Jul 2022 | ₹0.5 | ₹0.75 | ₹0.2 | ₹0.2 | 8,37,852 | 3,00,100 |
| 28 Jul 2022 | ₹0.25 | ₹0.3 | ₹0.05 | ₹0.05 | 7,87,202 | 2,35,900 |