NIFTY 50 18,500 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹2.15 | ₹3 | ₹2.1 | ₹2.3 | 2,97,153 | 3,28,950 |
| 29 Jun 2022 | ₹2.1 | ₹2.55 | ₹1.9 | ₹2.4 | 2,30,152 | 4,18,550 |
| 30 Jun 2022 | ₹2.15 | ₹2.8 | ₹2 | ₹2.5 | 5,18,451 | 6,33,900 |
| 1 Jul 2022 | ₹2.85 | ₹2.85 | ₹2.25 | ₹2.5 | 1,75,701 | 6,24,600 |
| 4 Jul 2022 | ₹2.45 | ₹2.5 | ₹2.15 | ₹2.5 | 62,502 | 6,18,000 |
| 5 Jul 2022 | ₹2.25 | ₹2.7 | ₹2.25 | ₹2.7 | 85,052 | 6,24,950 |
| 6 Jul 2022 | ₹2.3 | ₹2.55 | ₹2 | ₹2 | 99,651 | 6,37,800 |
| 7 Jul 2022 | ₹2.35 | ₹2.5 | ₹1.7 | ₹1.95 | 2,07,001 | 6,77,500 |
| 8 Jul 2022 | ₹1.95 | ₹2.05 | ₹1.75 | ₹1.8 | 1,05,001 | 6,80,450 |
| 11 Jul 2022 | ₹1.8 | ₹1.8 | ₹1.5 | ₹1.5 | 71,051 | 6,88,350 |
| 12 Jul 2022 | ₹1.7 | ₹2 | ₹1.3 | ₹1.75 | 1,76,852 | 6,58,200 |
| 13 Jul 2022 | ₹1.8 | ₹1.8 | ₹1.35 | ₹1.6 | 75,401 | 6,43,200 |
| 14 Jul 2022 | ₹1.65 | ₹1.85 | ₹1.3 | ₹1.35 | 1,01,401 | 6,46,600 |
| 15 Jul 2022 | ₹1.55 | ₹1.75 | ₹1.05 | ₹1.05 | 50,701 | 6,19,950 |
| 18 Jul 2022 | ₹1.3 | ₹1.3 | ₹0.7 | ₹0.7 | 96,901 | 6,18,400 |
| 19 Jul 2022 | ₹0.8 | ₹0.85 | ₹0.65 | ₹0.7 | 63,602 | 6,12,150 |
| 20 Jul 2022 | ₹0.75 | ₹1.1 | ₹0.7 | ₹1 | 2,11,801 | 5,24,000 |
| 21 Jul 2022 | ₹1 | ₹1 | ₹0.5 | ₹0.55 | 2,16,452 | 5,18,700 |
| 22 Jul 2022 | ₹0.7 | ₹0.7 | ₹0.5 | ₹0.5 | 6,50,352 | 5,68,100 |
| 25 Jul 2022 | ₹0.65 | ₹0.65 | ₹0.5 | ₹0.6 | 12,70,301 | 7,10,450 |
| 26 Jul 2022 | ₹0.55 | ₹0.6 | ₹0.35 | ₹0.45 | 20,37,751 | 9,58,950 |
| 27 Jul 2022 | ₹0.35 | ₹0.45 | ₹0.15 | ₹0.2 | 11,99,001 | 10,06,850 |
| 28 Jul 2022 | ₹0.15 | ₹0.55 | ₹0.05 | ₹0.05 | 14,10,601 | 9,44,200 |