NIFTY 50 18,600 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹3.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹2.85 | ₹3.1 | ₹2.1 | ₹2.85 | 2,252 | 8,600 |
| 29 Jun 2022 | ₹2.25 | ₹2.85 | ₹1.6 | ₹2.2 | 4,251 | 10,350 |
| 30 Jun 2022 | ₹2.35 | ₹3.25 | ₹1.95 | ₹2.25 | 17,201 | 18,950 |
| 1 Jul 2022 | ₹2.95 | ₹3 | ₹2.25 | ₹2.7 | 4,502 | 19,900 |
| 4 Jul 2022 | ₹2.05 | ₹2.65 | ₹2.05 | ₹2.3 | 751 | 20,200 |
| 5 Jul 2022 | ₹2.6 | ₹3 | ₹2.05 | ₹2.45 | 4,351 | 20,400 |
| 6 Jul 2022 | ₹2.45 | ₹2.6 | ₹2.2 | ₹2.6 | 951 | 19,800 |
| 7 Jul 2022 | ₹2.4 | ₹2.45 | ₹1.85 | ₹1.85 | 1,051 | 19,600 |
| 8 Jul 2022 | ₹2.5 | ₹3.3 | ₹1.85 | ₹1.85 | 3,852 | 21,400 |
| 11 Jul 2022 | ₹1.85 | ₹1.85 | ₹1.65 | ₹1.7 | 1,001 | 21,350 |
| 12 Jul 2022 | ₹2.1 | ₹2.6 | ₹1.4 | ₹1.75 | 31,353 | 21,000 |
| 13 Jul 2022 | ₹1.75 | ₹1.75 | ₹1.5 | ₹1.7 | 2,551 | 21,000 |
| 14 Jul 2022 | ₹1.75 | ₹1.9 | ₹1.3 | ₹1.6 | 15,551 | 28,200 |
| 15 Jul 2022 | ₹0.95 | ₹1.8 | ₹0.95 | ₹1.05 | 11,152 | 23,750 |
| 18 Jul 2022 | ₹1.05 | ₹1.05 | ₹0.75 | ₹0.75 | 2,751 | 23,750 |
| 19 Jul 2022 | ₹0.65 | ₹0.85 | ₹0.6 | ₹0.65 | 2,201 | 23,450 |
| 20 Jul 2022 | ₹1 | ₹1.4 | ₹0.75 | ₹0.85 | 3,551 | 23,350 |
| 21 Jul 2022 | ₹1.05 | ₹1.25 | ₹0.55 | ₹0.55 | 14,751 | 32,050 |
| 22 Jul 2022 | ₹0.7 | ₹0.7 | ₹0.5 | ₹0.5 | 2,37,501 | 50,300 |
| 25 Jul 2022 | ₹0.5 | ₹0.65 | ₹0.5 | ₹0.5 | 66,201 | 68,800 |
| 26 Jul 2022 | ₹0.55 | ₹0.55 | ₹0.35 | ₹0.45 | 1,21,202 | 71,700 |
| 27 Jul 2022 | ₹0.3 | ₹0.5 | ₹0.15 | ₹0.15 | 1,84,351 | 52,750 |
| 28 Jul 2022 | ₹0.1 | ₹0.25 | ₹0.05 | ₹0.05 | 1,53,751 | 34,200 |