NIFTY 50 18,750 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹4.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹2.55 | ₹2.85 | ₹1.75 | ₹2.2 | 39,402 | 76,750 |
| 29 Jun 2022 | ₹2.75 | ₹2.75 | ₹1.5 | ₹2.35 | 13,851 | 81,850 |
| 30 Jun 2022 | ₹2.15 | ₹3.25 | ₹1.8 | ₹2.55 | 17,401 | 86,450 |
| 1 Jul 2022 | ₹2.25 | ₹2.7 | ₹2 | ₹2.4 | 2,851 | 87,150 |
| 4 Jul 2022 | ₹2 | ₹2.9 | ₹2 | ₹2.4 | 10,501 | 85,100 |
| 5 Jul 2022 | ₹2.3 | ₹3.15 | ₹2.2 | ₹2.5 | 12,151 | 85,900 |
| 6 Jul 2022 | ₹2.5 | ₹2.7 | ₹2 | ₹2 | 3,701 | 86,100 |
| 7 Jul 2022 | ₹4.95 | ₹4.95 | ₹1.75 | ₹2.05 | 14,701 | 91,600 |
| 8 Jul 2022 | ₹2.35 | ₹2.4 | ₹1.6 | ₹2.05 | 5,002 | 89,500 |
| 11 Jul 2022 | ₹2.1 | ₹2.1 | ₹1.6 | ₹1.7 | 3,501 | 90,450 |
| 12 Jul 2022 | ₹1.15 | ₹1.8 | ₹1.1 | ₹1.8 | 13,152 | 88,950 |
| 13 Jul 2022 | ₹1.3 | ₹1.8 | ₹1.3 | ₹1.5 | 9,051 | 91,100 |
| 14 Jul 2022 | ₹1.65 | ₹2.9 | ₹1.35 | ₹1.5 | 33,801 | 95,300 |
| 15 Jul 2022 | ₹1.6 | ₹2.4 | ₹0.95 | ₹1.15 | 27,101 | 96,400 |
| 18 Jul 2022 | ₹1.25 | ₹1.85 | ₹0.75 | ₹1.1 | 28,152 | 1,01,350 |
| 19 Jul 2022 | ₹0.85 | ₹0.85 | ₹0.65 | ₹0.7 | 25,101 | 98,200 |
| 20 Jul 2022 | ₹0.75 | ₹1.05 | ₹0.7 | ₹0.7 | 58,351 | 93,700 |
| 21 Jul 2022 | ₹0.9 | ₹1.1 | ₹0.5 | ₹0.55 | 53,901 | 1,10,600 |
| 22 Jul 2022 | ₹0.55 | ₹0.65 | ₹0.45 | ₹0.45 | 71,902 | 1,14,600 |
| 25 Jul 2022 | ₹0.45 | ₹0.6 | ₹0.45 | ₹0.5 | 1,05,851 | 1,38,800 |
| 26 Jul 2022 | ₹0.55 | ₹0.55 | ₹0.35 | ₹0.35 | 85,051 | 1,42,600 |
| 27 Jul 2022 | ₹0.5 | ₹0.5 | ₹0.2 | ₹0.25 | 1,10,101 | 1,08,550 |
| 28 Jul 2022 | ₹0.25 | ₹0.25 | ₹0.05 | ₹0.05 | 1,85,751 | 1,60,350 |