NIFTY 50 17,300 CE traded across 18 sessions from 18 Apr 2022 to 12 May 2022, with a life-high of ₹422.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Apr 2022 | ₹422.95 | ₹422.95 | ₹279.8 | ₹312.4 | 951 | 400 |
| 19 Apr 2022 | ₹311.6 | ₹316 | ₹160 | ₹164.45 | 10,001 | 4,050 |
| 20 Apr 2022 | ₹211.95 | ₹266.55 | ₹211.95 | ₹243.75 | 7,301 | 5,300 |
| 21 Apr 2022 | ₹273.35 | ₹365 | ₹263 | ₹356 | 17,902 | 4,600 |
| 22 Apr 2022 | ₹261 | ₹296.95 | ₹223.25 | ₹226.4 | 82,352 | 19,100 |
| 25 Apr 2022 | ₹132.5 | ₹181 | ₹132.5 | ₹163 | 1,44,051 | 46,000 |
| 26 Apr 2022 | ₹194.45 | ₹220.05 | ₹172.45 | ₹211.05 | 1,35,352 | 43,150 |
| 27 Apr 2022 | ₹153.4 | ₹173.2 | ₹142.5 | ₹161 | 1,98,101 | 96,500 |
| 28 Apr 2022 | ₹165.45 | ₹249.9 | ₹155.45 | ₹209.25 | 4,71,203 | 1,06,300 |
| 29 Apr 2022 | ₹245.45 | ₹262.9 | ₹131.6 | ₹145 | 17,82,201 | 2,43,900 |
| 2 May 2022 | ₹94 | ₹130 | ₹73.75 | ₹122 | 22,70,652 | 4,40,350 |
| 4 May 2022 | ₹113.85 | ₹131.45 | ₹40.15 | ₹44.4 | 71,45,252 | 10,83,650 |
| 5 May 2022 | ₹49.95 | ₹60.6 | ₹12.3 | ₹12.8 | 1,23,29,452 | 17,86,950 |
| 6 May 2022 | ₹7.85 | ₹7.85 | ₹3.95 | ₹4.1 | 2,70,25,403 | 33,43,450 |
| 9 May 2022 | ₹2.7 | ₹3.65 | ₹1.9 | ₹2.05 | 1,96,46,103 | 24,92,650 |
| 10 May 2022 | ₹2 | ₹2.45 | ₹1.25 | ₹1.45 | 1,11,55,853 | 18,65,700 |
| 11 May 2022 | ₹1.25 | ₹2.2 | ₹0.8 | ₹1.1 | 93,10,302 | 14,93,200 |
| 12 May 2022 | ₹0.5 | ₹1.6 | ₹0.05 | ₹0.05 | 35,30,002 | 8,69,200 |