NIFTY 50 17,500 CE traded across 20 sessions from 12 Apr 2022 to 12 May 2022, with a life-high of ₹449.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Apr 2022 | ₹405 | ₹428.3 | ₹372 | ₹428.3 | 2,151 | 1,200 |
| 13 Apr 2022 | ₹449.35 | ₹449.35 | ₹368 | ₹368.1 | 15,851 | 11,150 |
| 18 Apr 2022 | ₹265.35 | ₹267.55 | ₹194.4 | ₹227 | 30,701 | 19,400 |
| 19 Apr 2022 | ₹209.95 | ₹237.45 | ₹105.9 | ₹111.25 | 46,252 | 25,000 |
| 20 Apr 2022 | ₹132.9 | ₹169.1 | ₹128.3 | ₹157.9 | 16,201 | 29,000 |
| 21 Apr 2022 | ₹173.25 | ₹251.2 | ₹170 | ₹251.2 | 28,851 | 30,550 |
| 22 Apr 2022 | ₹178.4 | ₹194 | ₹139.05 | ₹139.05 | 97,051 | 45,000 |
| 25 Apr 2022 | ₹119.85 | ₹119.85 | ₹79 | ₹100 | 2,08,301 | 68,300 |
| 26 Apr 2022 | ₹148.85 | ₹148.9 | ₹103 | ₹129 | 2,08,502 | 83,950 |
| 27 Apr 2022 | ₹87.35 | ₹102.45 | ₹84.2 | ₹94.8 | 4,24,302 | 1,72,200 |
| 28 Apr 2022 | ₹106.2 | ₹149.75 | ₹90.45 | ₹120 | 7,58,803 | 2,04,100 |
| 29 Apr 2022 | ₹145.05 | ₹156.8 | ₹73.6 | ₹80.5 | 18,30,101 | 3,51,500 |
| 2 May 2022 | ₹51.2 | ₹67.5 | ₹45 | ₹60.35 | 28,83,202 | 7,23,600 |
| 4 May 2022 | ₹62.15 | ₹66.8 | ₹21 | ₹23.1 | 58,38,952 | 12,16,700 |
| 5 May 2022 | ₹26.8 | ₹29.95 | ₹5 | ₹5 | 1,26,70,452 | 30,61,250 |
| 6 May 2022 | ₹4.2 | ₹4.5 | ₹2.7 | ₹2.7 | 2,78,04,752 | 45,71,300 |
| 9 May 2022 | ₹1.95 | ₹2.9 | ₹1.5 | ₹1.65 | 2,51,77,453 | 54,70,300 |
| 10 May 2022 | ₹1.35 | ₹2 | ₹1.2 | ₹1.7 | 1,78,85,603 | 60,00,900 |
| 11 May 2022 | ₹1.25 | ₹2.1 | ₹0.75 | ₹1.1 | 1,70,70,052 | 57,16,000 |
| 12 May 2022 | ₹0.45 | ₹1.5 | ₹0.05 | ₹0.05 | 1,18,97,751 | 21,80,100 |