NIFTY 50 18,150 CE traded across 22 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹6.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹6.2 | ₹6.2 | ₹5.05 | ₹5.05 | 402 | 1,750 |
| 6 Jul 2022 | ₹5.05 | ₹5.1 | ₹5.05 | ₹5.1 | 151 | 1,850 |
| 8 Jul 2022 | ₹6.5 | ₹6.5 | ₹4.3 | ₹5.4 | 2,101 | 3,200 |
| 11 Jul 2022 | ₹3.65 | ₹5.35 | ₹3.65 | ₹4.2 | 1,951 | 3,050 |
| 12 Jul 2022 | ₹4.15 | ₹4.15 | ₹4.1 | ₹4.1 | 251 | 3,150 |
| 13 Jul 2022 | ₹4.25 | ₹5.45 | ₹4 | ₹5.45 | 401 | 3,400 |
| 14 Jul 2022 | ₹5.1 | ₹5.1 | ₹5.1 | ₹5.1 | 51 | 3,500 |
| 15 Jul 2022 | ₹4.95 | ₹4.95 | ₹2.5 | ₹2.5 | 551 | 3,700 |
| 18 Jul 2022 | ₹3.75 | ₹3.8 | ₹2.4 | ₹2.4 | 1,651 | 3,800 |
| 19 Jul 2022 | ₹4.65 | ₹4.7 | ₹1.45 | ₹1.55 | 8,651 | 6,100 |
| 20 Jul 2022 | ₹1.95 | ₹3.35 | ₹1.95 | ₹2.5 | 11,401 | 6,700 |
| 21 Jul 2022 | ₹3.05 | ₹3.3 | ₹1.9 | ₹2.2 | 8,351 | 9,150 |
| 22 Jul 2022 | ₹2.05 | ₹2.15 | ₹1.5 | ₹1.6 | 35,601 | 23,000 |
| 25 Jul 2022 | ₹1.75 | ₹1.85 | ₹1.2 | ₹1.55 | 35,601 | 30,100 |
| 26 Jul 2022 | ₹1.5 | ₹1.65 | ₹1.3 | ₹1.3 | 37,851 | 44,500 |
| 27 Jul 2022 | ₹1.35 | ₹1.65 | ₹1.25 | ₹1.25 | 17,351 | 49,450 |
| 28 Jul 2022 | ₹1.2 | ₹1.8 | ₹1 | ₹1 | 85,901 | 72,200 |
| 29 Jul 2022 | ₹1.5 | ₹1.6 | ₹0.9 | ₹1.1 | 6,25,652 | 98,300 |
| 1 Aug 2022 | ₹1.05 | ₹1.25 | ₹0.95 | ₹1 | 8,30,851 | 1,27,250 |
| 2 Aug 2022 | ₹0.95 | ₹1.25 | ₹0.7 | ₹0.75 | 7,51,351 | 1,26,300 |
| 3 Aug 2022 | ₹0.8 | ₹1.45 | ₹0.4 | ₹0.5 | 6,86,101 | 97,050 |
| 4 Aug 2022 | ₹0.45 | ₹1.3 | ₹0.05 | ₹0.05 | 18,69,402 | 1,72,750 |