NIFTY 50 16,950 CE traded across 18 sessions from 25 Apr 2022 to 19 May 2022, with a life-high of ₹537.65 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2022 | ₹379.05 | ₹380.15 | ₹356.2 | ₹356.2 | 601 | 300 |
| 26 Apr 2022 | ₹459.6 | ₹459.6 | ₹451.9 | ₹451.9 | 351 | 200 |
| 27 Apr 2022 | ₹413.35 | ₹416.6 | ₹378.85 | ₹404.3 | 301 | 400 |
| 28 Apr 2022 | ₹422 | ₹510 | ₹422 | ₹510 | 351 | 400 |
| 29 Apr 2022 | ₹531.8 | ₹537.65 | ₹390 | ₹390 | 501 | 300 |
| 2 May 2022 | ₹306.3 | ₹358.45 | ₹306.3 | ₹354.7 | 3,052 | 850 |
| 4 May 2022 | ₹337 | ₹337 | ₹179.5 | ₹196.9 | 16,001 | 8,450 |
| 5 May 2022 | ₹202.4 | ₹262.85 | ₹129.6 | ₹129.6 | 22,752 | 13,300 |
| 6 May 2022 | ₹79.35 | ₹82.9 | ₹56.95 | ₹65.5 | 1,71,501 | 26,700 |
| 9 May 2022 | ₹39.45 | ₹52 | ₹27.5 | ₹34 | 3,25,402 | 52,350 |
| 10 May 2022 | ₹33.9 | ₹38.1 | ₹20 | ₹20.45 | 2,82,702 | 61,200 |
| 11 May 2022 | ₹20.75 | ₹24 | ₹11.05 | ₹11.6 | 3,64,252 | 65,400 |
| 12 May 2022 | ₹9 | ₹9 | ₹3.6 | ₹4.35 | 7,22,852 | 2,06,950 |
| 13 May 2022 | ₹5.05 | ₹8.15 | ₹2.25 | ₹2.4 | 44,21,052 | 3,83,750 |
| 16 May 2022 | ₹2.5 | ₹3.05 | ₹1.65 | ₹1.7 | 13,84,403 | 3,15,550 |
| 17 May 2022 | ₹1.7 | ₹1.8 | ₹1.2 | ₹1.7 | 28,26,752 | 4,08,250 |
| 18 May 2022 | ₹1.1 | ₹2.3 | ₹0.95 | ₹0.95 | 53,53,502 | 4,31,850 |
| 19 May 2022 | ₹1.05 | ₹1.4 | ₹0.05 | ₹0.1 | 17,72,551 | 1,68,600 |