NIFTY 50 18,200 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹4.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹4.95 | ₹4.95 | ₹3 | ₹3.1 | 3,802 | 7,800 |
| 29 Jun 2022 | ₹3.05 | ₹3.2 | ₹2.25 | ₹2.85 | 17,202 | 13,900 |
| 30 Jun 2022 | ₹3 | ₹3.9 | ₹2.25 | ₹2.7 | 10,501 | 15,500 |
| 1 Jul 2022 | ₹3.45 | ₹3.45 | ₹2.25 | ₹2.6 | 4,501 | 16,050 |
| 4 Jul 2022 | ₹2.95 | ₹2.95 | ₹2.25 | ₹2.55 | 3,701 | 18,100 |
| 5 Jul 2022 | ₹3 | ₹3.45 | ₹2.35 | ₹2.7 | 10,901 | 17,450 |
| 6 Jul 2022 | ₹2.8 | ₹3 | ₹2.35 | ₹2.6 | 2,001 | 17,100 |
| 7 Jul 2022 | ₹2.75 | ₹2.95 | ₹2.4 | ₹2.45 | 4,602 | 17,500 |
| 8 Jul 2022 | ₹2.45 | ₹2.5 | ₹2.25 | ₹2.35 | 4,151 | 16,250 |
| 11 Jul 2022 | ₹2.2 | ₹2.4 | ₹2.1 | ₹2.1 | 801 | 16,400 |
| 12 Jul 2022 | ₹2.4 | ₹3 | ₹1.7 | ₹1.95 | 26,352 | 15,550 |
| 13 Jul 2022 | ₹2.05 | ₹2.5 | ₹1.7 | ₹1.8 | 55,801 | 19,850 |
| 14 Jul 2022 | ₹1.9 | ₹2.05 | ₹1.15 | ₹1.6 | 42,551 | 33,550 |
| 15 Jul 2022 | ₹1.5 | ₹1.95 | ₹1.3 | ₹1.3 | 53,152 | 32,350 |
| 18 Jul 2022 | ₹1.2 | ₹1.25 | ₹1.05 | ₹1.1 | 4,451 | 31,950 |
| 19 Jul 2022 | ₹0.7 | ₹1.3 | ₹0.7 | ₹0.95 | 6,902 | 31,250 |
| 20 Jul 2022 | ₹1 | ₹1.4 | ₹1 | ₹1.1 | 27,801 | 32,750 |
| 21 Jul 2022 | ₹1.15 | ₹1.2 | ₹0.65 | ₹0.7 | 92,801 | 39,700 |
| 22 Jul 2022 | ₹0.75 | ₹0.95 | ₹0.4 | ₹0.45 | 4,89,953 | 1,97,050 |
| 25 Jul 2022 | ₹0.6 | ₹0.9 | ₹0.3 | ₹0.4 | 4,87,251 | 2,04,400 |
| 26 Jul 2022 | ₹0.45 | ₹0.7 | ₹0.35 | ₹0.4 | 4,04,351 | 1,84,850 |
| 27 Jul 2022 | ₹0.4 | ₹0.5 | ₹0.2 | ₹0.2 | 1,28,501 | 1,78,400 |
| 28 Jul 2022 | ₹0.2 | ₹0.35 | ₹0.05 | ₹0.05 | 2,78,101 | 1,67,950 |