NIFTY 50 18,400 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹2.65 | ₹3.85 | ₹2.65 | ₹2.9 | 552 | 7,300 |
| 29 Jun 2022 | ₹1.2 | ₹2.65 | ₹1.15 | ₹2 | 7,002 | 8,000 |
| 30 Jun 2022 | ₹2.25 | ₹3.7 | ₹1.7 | ₹2.5 | 13,401 | 8,650 |
| 1 Jul 2022 | ₹2.65 | ₹3.35 | ₹2.25 | ₹2.55 | 1,201 | 8,450 |
| 4 Jul 2022 | ₹2.45 | ₹2.45 | ₹2.15 | ₹2.15 | 301 | 8,550 |
| 5 Jul 2022 | ₹2.65 | ₹4 | ₹2.35 | ₹2.4 | 2,852 | 8,150 |
| 6 Jul 2022 | ₹2.4 | ₹2.55 | ₹2.3 | ₹2.4 | 352 | 8,150 |
| 7 Jul 2022 | ₹2.4 | ₹2.4 | ₹1.95 | ₹2.1 | 801 | 7,600 |
| 8 Jul 2022 | ₹2.85 | ₹2.85 | ₹1.85 | ₹2.1 | 501 | 7,550 |
| 11 Jul 2022 | ₹2.7 | ₹2.7 | ₹1.55 | ₹1.55 | 851 | 7,700 |
| 12 Jul 2022 | ₹2.5 | ₹2.5 | ₹1.35 | ₹1.35 | 16,602 | 7,600 |
| 13 Jul 2022 | ₹2.25 | ₹2.25 | ₹1.45 | ₹1.75 | 5,202 | 9,450 |
| 14 Jul 2022 | ₹1.95 | ₹2 | ₹1.35 | ₹1.55 | 18,551 | 13,150 |
| 15 Jul 2022 | ₹1.45 | ₹1.9 | ₹1.2 | ₹1.25 | 3,152 | 12,850 |
| 18 Jul 2022 | ₹1.4 | ₹1.4 | ₹0.9 | ₹0.9 | 2,702 | 12,500 |
| 19 Jul 2022 | ₹0.6 | ₹1.25 | ₹0.6 | ₹0.9 | 901 | 12,650 |
| 20 Jul 2022 | ₹1.05 | ₹1.45 | ₹0.9 | ₹1.1 | 26,951 | 28,350 |
| 21 Jul 2022 | ₹1.3 | ₹1.3 | ₹0.65 | ₹0.65 | 14,651 | 31,400 |
| 22 Jul 2022 | ₹0.75 | ₹0.8 | ₹0.5 | ₹0.5 | 47,902 | 22,200 |
| 25 Jul 2022 | ₹0.7 | ₹0.7 | ₹0.5 | ₹0.5 | 35,151 | 20,100 |
| 26 Jul 2022 | ₹0.45 | ₹0.65 | ₹0.4 | ₹0.65 | 2,41,451 | 1,20,700 |
| 27 Jul 2022 | ₹0.35 | ₹0.55 | ₹0.15 | ₹0.15 | 2,07,351 | 40,500 |
| 28 Jul 2022 | ₹0.3 | ₹0.4 | ₹0.05 | ₹0.05 | 1,73,651 | 23,650 |