NIFTY 50 18,550 CE traded across 22 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹4.45 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹4.35 | ₹4.45 | ₹2.55 | ₹2.95 | 3,253 | 2,650 |
| 29 Jun 2022 | ₹2.9 | ₹2.95 | ₹2.2 | ₹2.2 | 2,652 | 4,950 |
| 30 Jun 2022 | ₹3.2 | ₹3.4 | ₹2.2 | ₹2.2 | 651 | 4,750 |
| 1 Jul 2022 | ₹3.8 | ₹3.8 | ₹2.7 | ₹2.7 | 351 | 4,750 |
| 4 Jul 2022 | ₹2.8 | ₹2.8 | ₹2 | ₹2 | 102 | 4,750 |
| 6 Jul 2022 | ₹3.3 | ₹3.3 | ₹1.7 | ₹2.4 | 3,001 | 4,700 |
| 7 Jul 2022 | ₹2.4 | ₹2.75 | ₹2.35 | ₹2.35 | 851 | 6,250 |
| 8 Jul 2022 | ₹2.4 | ₹2.4 | ₹2.3 | ₹2.3 | 301 | 6,400 |
| 11 Jul 2022 | ₹2.1 | ₹2.1 | ₹2.1 | ₹2.1 | 201 | 0 |
| 12 Jul 2022 | ₹1.9 | ₹2 | ₹1.4 | ₹2 | 701 | 6,300 |
| 13 Jul 2022 | ₹1.95 | ₹1.95 | ₹1.6 | ₹1.95 | 601 | 6,600 |
| 14 Jul 2022 | ₹1.45 | ₹2.15 | ₹1.45 | ₹2.15 | 1,051 | 6,700 |
| 15 Jul 2022 | ₹1.95 | ₹1.95 | ₹1.45 | ₹1.45 | 901 | 6,750 |
| 18 Jul 2022 | ₹1 | ₹1.15 | ₹1 | ₹1.1 | 502 | 7,000 |
| 19 Jul 2022 | ₹1.1 | ₹1.1 | ₹0.75 | ₹0.9 | 1,251 | 7,500 |
| 20 Jul 2022 | ₹1.1 | ₹1.85 | ₹0.55 | ₹0.85 | 8,951 | 6,250 |
| 21 Jul 2022 | ₹1.2 | ₹1.3 | ₹0.5 | ₹0.55 | 9,251 | 8,700 |
| 22 Jul 2022 | ₹0.55 | ₹0.7 | ₹0.5 | ₹0.5 | 27,401 | 9,600 |
| 25 Jul 2022 | ₹0.65 | ₹0.7 | ₹0.5 | ₹0.5 | 2,55,401 | 8,400 |
| 26 Jul 2022 | ₹0.4 | ₹0.6 | ₹0.4 | ₹0.5 | 27,751 | 8,800 |
| 27 Jul 2022 | ₹0.5 | ₹0.5 | ₹0.25 | ₹0.25 | 26,801 | 7,750 |
| 28 Jul 2022 | ₹0.2 | ₹0.35 | ₹0.05 | ₹0.1 | 22,902 | 10,500 |