NIFTY 50 18,300 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 | ₹3.7 | ₹4.95 | ₹1.75 | ₹2.9 | 14,553 | 13,250 |
| 29 Jun 2022 | ₹2.9 | ₹3.75 | ₹2.5 | ₹2.55 | 1,601 | 13,550 |
| 30 Jun 2022 | ₹1.6 | ₹3.5 | ₹1.6 | ₹2.4 | 5,751 | 16,100 |
| 1 Jul 2022 | ₹2.7 | ₹3.35 | ₹2.45 | ₹3.25 | 651 | 16,250 |
| 4 Jul 2022 | ₹3.2 | ₹3.25 | ₹2.15 | ₹3.25 | 201 | 16,250 |
| 5 Jul 2022 | ₹3.2 | ₹3.25 | ₹2.2 | ₹2.65 | 6,652 | 14,200 |
| 6 Jul 2022 | ₹3.15 | ₹3.15 | ₹2.1 | ₹2.5 | 5,601 | 11,050 |
| 7 Jul 2022 | ₹2.65 | ₹2.65 | ₹2.2 | ₹2.2 | 10,851 | 12,900 |
| 8 Jul 2022 | ₹3.65 | ₹3.9 | ₹2 | ₹2.05 | 17,753 | 13,700 |
| 11 Jul 2022 | ₹2.1 | ₹2.1 | ₹1.55 | ₹2 | 3,051 | 12,650 |
| 12 Jul 2022 | ₹2.45 | ₹2.65 | ₹1.55 | ₹1.9 | 21,502 | 12,900 |
| 13 Jul 2022 | ₹2 | ₹2 | ₹1.6 | ₹1.6 | 2,501 | 12,550 |
| 14 Jul 2022 | ₹1.5 | ₹2 | ₹1.4 | ₹1.55 | 56,101 | 35,200 |
| 15 Jul 2022 | ₹1.6 | ₹1.65 | ₹1.3 | ₹1.35 | 34,551 | 34,900 |
| 18 Jul 2022 | ₹1.3 | ₹2.35 | ₹0.9 | ₹0.9 | 2,702 | 33,400 |
| 19 Jul 2022 | ₹0.6 | ₹1.5 | ₹0.6 | ₹0.95 | 2,751 | 33,850 |
| 20 Jul 2022 | ₹0.95 | ₹1.4 | ₹0.95 | ₹0.95 | 5,201 | 33,250 |
| 21 Jul 2022 | ₹1.15 | ₹1.4 | ₹0.7 | ₹0.75 | 10,601 | 35,900 |
| 22 Jul 2022 | ₹0.75 | ₹0.9 | ₹0.45 | ₹0.5 | 3,12,551 | 1,92,300 |
| 25 Jul 2022 | ₹0.55 | ₹0.65 | ₹0.45 | ₹0.45 | 6,03,751 | 2,87,750 |
| 26 Jul 2022 | ₹0.4 | ₹0.65 | ₹0.35 | ₹0.4 | 2,62,452 | 2,89,400 |
| 27 Jul 2022 | ₹0.45 | ₹0.45 | ₹0.1 | ₹0.2 | 2,35,351 | 3,15,300 |
| 28 Jul 2022 | ₹0.25 | ₹0.35 | ₹0.05 | ₹0.05 | 3,34,001 | 2,78,100 |