NIFTY 50 17,300 CE traded across 18 sessions from 7 Apr 2022 to 5 May 2022, with a life-high of ₹629.6 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Apr 2022 | ₹629.6 | ₹629.6 | ₹629.6 | ₹629.6 | 51 | 100 |
| 8 Apr 2022 | ₹623.35 | ₹623.35 | ₹600.4 | ₹600.4 | 351 | 100 |
| 11 Apr 2022 | ₹624.95 | ₹624.95 | ₹609.25 | ₹609.25 | 251 | 200 |
| 12 Apr 2022 | ₹510.45 | ₹510.45 | ₹432.05 | ₹469.75 | 1,901 | 550 |
| 13 Apr 2022 | ₹510.7 | ₹544.9 | ₹417.7 | ₹417.7 | 2,301 | 1,000 |
| 18 Apr 2022 | ₹283.25 | ₹298.8 | ₹208.4 | ₹246.8 | 98,802 | 24,050 |
| 19 Apr 2022 | ₹261.55 | ₹263.5 | ₹104.95 | ₹108.75 | 2,21,451 | 65,150 |
| 20 Apr 2022 | ₹153.85 | ₹201 | ₹131.25 | ₹174.6 | 2,43,202 | 85,850 |
| 21 Apr 2022 | ₹202.25 | ₹304.95 | ₹191.6 | ₹290.55 | 5,33,301 | 90,550 |
| 22 Apr 2022 | ₹186.65 | ₹232.8 | ₹159.55 | ₹163 | 25,05,001 | 2,69,500 |
| 25 Apr 2022 | ₹163 | ₹163 | ₹77.15 | ₹94.5 | 26,71,203 | 4,30,200 |
| 26 Apr 2022 | ₹129.55 | ₹150.5 | ₹103.5 | ₹144 | 44,09,552 | 4,61,600 |
| 27 Apr 2022 | ₹96.45 | ₹103.65 | ₹77.6 | ₹89.55 | 62,69,353 | 10,29,600 |
| 28 Apr 2022 | ₹90.05 | ₹174.3 | ₹20.5 | ₹131.5 | 1,91,35,753 | 24,21,650 |
| 29 Apr 2022 | ₹179.7 | ₹191.8 | ₹62.75 | ₹67 | 11,15,21,703 | 53,23,300 |
| 2 May 2022 | ₹39 | ₹50.75 | ₹22.15 | ₹39 | 7,06,74,553 | 51,33,400 |
| 4 May 2022 | ₹34 | ₹42.3 | ₹3.75 | ₹4.5 | 12,90,24,603 | 69,92,800 |
| 5 May 2022 | ₹2.3 | ₹2.4 | ₹0.05 | ₹0.1 | 5,62,50,752 | 38,85,650 |