NIFTY 50 18,100 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹4.85 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹4.6 | ₹4.85 | ₹3.35 | ₹3.8 | 2,853 | 8,550 |
| 29 Jun 2022 | ₹4 | ₹4 | ₹3 | ₹3.1 | 9,501 | 10,950 |
| 30 Jun 2022 | ₹3.15 | ₹4.2 | ₹3.1 | ₹3.15 | 9,251 | 10,950 |
| 1 Jul 2022 | ₹3.85 | ₹3.85 | ₹2.35 | ₹2.9 | 6,302 | 8,100 |
| 4 Jul 2022 | ₹3.75 | ₹3.75 | ₹2.6 | ₹2.85 | 14,251 | 8,750 |
| 5 Jul 2022 | ₹3.05 | ₹3.15 | ₹2.3 | ₹2.9 | 34,901 | 11,750 |
| 6 Jul 2022 | ₹2.65 | ₹3.8 | ₹2 | ₹2.7 | 4,301 | 10,350 |
| 7 Jul 2022 | ₹2.7 | ₹3 | ₹2.55 | ₹2.7 | 7,352 | 10,600 |
| 8 Jul 2022 | ₹2.95 | ₹3 | ₹2.2 | ₹2.5 | 8,402 | 11,800 |
| 11 Jul 2022 | ₹2.15 | ₹2.9 | ₹2.15 | ₹2.35 | 4,351 | 11,700 |
| 12 Jul 2022 | ₹2.8 | ₹2.85 | ₹1.85 | ₹2.05 | 23,452 | 12,050 |
| 13 Jul 2022 | ₹2.25 | ₹2.25 | ₹1.85 | ₹1.9 | 10,951 | 16,250 |
| 14 Jul 2022 | ₹1.9 | ₹1.95 | ₹1.45 | ₹1.6 | 22,901 | 20,500 |
| 15 Jul 2022 | ₹1.6 | ₹1.9 | ₹1.4 | ₹1.4 | 26,551 | 22,650 |
| 18 Jul 2022 | ₹1.45 | ₹1.45 | ₹1.1 | ₹1.15 | 6,002 | 22,150 |
| 19 Jul 2022 | ₹1.7 | ₹1.7 | ₹0.7 | ₹1 | 59,452 | 53,050 |
| 20 Jul 2022 | ₹1.15 | ₹1.55 | ₹1.1 | ₹1.35 | 54,651 | 67,600 |
| 21 Jul 2022 | ₹1.25 | ₹1.25 | ₹0.65 | ₹0.65 | 38,601 | 66,800 |
| 22 Jul 2022 | ₹0.9 | ₹0.9 | ₹0.55 | ₹0.65 | 2,63,701 | 1,03,500 |
| 25 Jul 2022 | ₹0.7 | ₹0.85 | ₹0.5 | ₹0.5 | 3,48,952 | 98,750 |
| 26 Jul 2022 | ₹0.6 | ₹0.85 | ₹0.3 | ₹0.3 | 2,24,001 | 69,600 |
| 27 Jul 2022 | ₹0.4 | ₹0.65 | ₹0.1 | ₹0.2 | 1,55,001 | 61,250 |
| 28 Jul 2022 | ₹0.2 | ₹0.4 | ₹0.05 | ₹0.1 | 3,17,951 | 51,050 |