NIFTY 50 18,050 CE traded across 21 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹5 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹5 | ₹5 | ₹4 | ₹4 | 251 | 1,300 |
| 29 Jun 2022 | ₹4.05 | ₹4.05 | ₹4.05 | ₹4.05 | 51 | 1,200 |
| 30 Jun 2022 | ₹4.5 | ₹4.5 | ₹3.5 | ₹3.95 | 851 | 1,550 |
| 1 Jul 2022 | ₹2.65 | ₹4.3 | ₹2.65 | ₹4.3 | 1,801 | 2,150 |
| 5 Jul 2022 | ₹3.5 | ₹3.5 | ₹3.2 | ₹3.2 | 101 | 2,100 |
| 6 Jul 2022 | ₹3.5 | ₹3.5 | ₹2.3 | ₹2.3 | 201 | 2,050 |
| 7 Jul 2022 | ₹2.3 | ₹3.5 | ₹2.3 | ₹2.95 | 601 | 2,000 |
| 8 Jul 2022 | ₹2.9 | ₹2.9 | ₹2.9 | ₹2.9 | 51 | 2,000 |
| 11 Jul 2022 | ₹2 | ₹2.95 | ₹2 | ₹2.5 | 501 | 1,950 |
| 12 Jul 2022 | ₹2.2 | ₹2.25 | ₹2.1 | ₹2.1 | 56,352 | 2,150 |
| 13 Jul 2022 | ₹2.05 | ₹2.1 | ₹2.05 | ₹2.1 | 151 | 2,000 |
| 14 Jul 2022 | ₹1.8 | ₹2.3 | ₹1.8 | ₹2.3 | 4,851 | 3,350 |
| 15 Jul 2022 | ₹1.6 | ₹1.95 | ₹1.25 | ₹1.35 | 1,651 | 2,900 |
| 18 Jul 2022 | ₹1.4 | ₹1.4 | ₹1.1 | ₹1.1 | 901 | 2,800 |
| 20 Jul 2022 | ₹0.9 | ₹1.9 | ₹0.9 | ₹1.25 | 5,451 | 3,600 |
| 21 Jul 2022 | ₹1.25 | ₹1.3 | ₹0.6 | ₹0.65 | 33,551 | 2,850 |
| 22 Jul 2022 | ₹0.7 | ₹0.85 | ₹0.6 | ₹0.6 | 2,83,701 | 9,350 |
| 25 Jul 2022 | ₹0.75 | ₹0.9 | ₹0.6 | ₹0.6 | 1,78,951 | 20,850 |
| 26 Jul 2022 | ₹0.65 | ₹0.9 | ₹0.45 | ₹0.45 | 74,851 | 18,650 |
| 27 Jul 2022 | ₹0.4 | ₹0.6 | ₹0.25 | ₹0.25 | 99,651 | 14,050 |
| 28 Jul 2022 | ₹0.15 | ₹0.4 | ₹0.05 | ₹0.1 | 1,09,651 | 40,350 |