NIFTY 50 18,650 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹3.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹3.5 | ₹3.5 | ₹3.25 | ₹3.25 | 452 | 700 |
| 29 Jun 2022 | ₹3.35 | ₹3.35 | ₹2 | ₹2.1 | 4,901 | 4,000 |
| 30 Jun 2022 | ₹2 | ₹2.8 | ₹2 | ₹2.3 | 451 | 3,700 |
| 1 Jul 2022 | ₹3.45 | ₹3.45 | ₹2.15 | ₹2.15 | 1,101 | 3,750 |
| 4 Jul 2022 | ₹3.8 | ₹3.8 | ₹2.15 | ₹2.2 | 2,801 | 3,850 |
| 5 Jul 2022 | ₹3.15 | ₹3.15 | ₹2.25 | ₹2.8 | 2,851 | 3,850 |
| 6 Jul 2022 | ₹2.8 | ₹3.3 | ₹2.5 | ₹3.3 | 251 | 3,900 |
| 7 Jul 2022 | ₹1.6 | ₹2.85 | ₹1.6 | ₹1.9 | 7,201 | 8,150 |
| 8 Jul 2022 | ₹1.5 | ₹2.45 | ₹1.5 | ₹2 | 1,751 | 7,550 |
| 11 Jul 2022 | ₹1.45 | ₹1.45 | ₹1.45 | ₹1.45 | 251 | 7,550 |
| 12 Jul 2022 | ₹1.95 | ₹1.95 | ₹1.45 | ₹1.55 | 2,151 | 8,350 |
| 13 Jul 2022 | ₹1.55 | ₹1.65 | ₹1.55 | ₹1.65 | 951 | 8,700 |
| 14 Jul 2022 | ₹1.45 | ₹1.45 | ₹1.45 | ₹1.45 | 151 | 8,600 |
| 15 Jul 2022 | ₹1.25 | ₹1.25 | ₹1.25 | ₹1.25 | 101 | 8,550 |
| 18 Jul 2022 | ₹1.2 | ₹1.2 | ₹0.8 | ₹0.8 | 56,801 | 8,600 |
| 19 Jul 2022 | ₹0.55 | ₹1.2 | ₹0.55 | ₹0.85 | 801 | 8,550 |
| 20 Jul 2022 | ₹0.85 | ₹1.6 | ₹0.5 | ₹1.1 | 4,951 | 9,600 |
| 21 Jul 2022 | ₹1.1 | ₹1.1 | ₹0.5 | ₹0.5 | 5,751 | 11,150 |
| 22 Jul 2022 | ₹0.65 | ₹0.65 | ₹0.55 | ₹0.65 | 87,151 | 15,800 |
| 25 Jul 2022 | ₹0.7 | ₹0.7 | ₹0.5 | ₹0.5 | 19,101 | 15,850 |
| 26 Jul 2022 | ₹0.55 | ₹0.55 | ₹0.4 | ₹0.45 | 97,801 | 15,750 |
| 27 Jul 2022 | ₹0.4 | ₹0.5 | ₹0.2 | ₹0.2 | 1,71,401 | 19,600 |
| 28 Jul 2022 | ₹0.2 | ₹0.25 | ₹0.05 | ₹0.05 | 28,401 | 18,650 |