NIFTY 50 17,000 CE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹621 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹551.05 | ₹551.05 | ₹526.65 | ₹526.65 | 151 | 50 |
| 20 Apr 2022 | ₹449.65 | ₹449.65 | ₹423.7 | ₹425 | 1,101 | 350 |
| 21 Apr 2022 | ₹621 | ₹621 | ₹610 | ₹610 | 101 | 350 |
| 22 Apr 2022 | ₹502 | ₹530.25 | ₹451.95 | ₹451.95 | 951 | 650 |
| 25 Apr 2022 | ₹354.2 | ₹385 | ₹322.25 | ₹364 | 11,901 | 3,750 |
| 26 Apr 2022 | ₹450 | ₹459.85 | ₹326.65 | ₹459.85 | 5,901 | 2,600 |
| 27 Apr 2022 | ₹365.75 | ₹395 | ₹342.55 | ₹372 | 9,301 | 4,650 |
| 28 Apr 2022 | ₹388.5 | ₹485.25 | ₹385 | ₹438.4 | 5,851 | 3,850 |
| 29 Apr 2022 | ₹491.45 | ₹518.9 | ₹355.15 | ₹368 | 6,901 | 5,100 |
| 2 May 2022 | ₹260.1 | ₹342 | ₹260 | ₹336.85 | 83,052 | 21,050 |
| 4 May 2022 | ₹350 | ₹353 | ₹160 | ₹170 | 2,31,851 | 78,600 |
| 5 May 2022 | ₹201.5 | ₹242.25 | ₹110 | ₹113 | 3,98,101 | 1,44,550 |
| 6 May 2022 | ₹90 | ₹90 | ₹49.2 | ₹54.05 | 17,13,502 | 5,66,500 |
| 9 May 2022 | ₹39 | ₹44.4 | ₹23.2 | ₹28.55 | 28,85,603 | 7,87,800 |
| 10 May 2022 | ₹25.95 | ₹32.6 | ₹16.75 | ₹18 | 29,55,653 | 9,82,350 |
| 11 May 2022 | ₹18.25 | ₹19.55 | ₹9.3 | ₹9.95 | 47,19,352 | 12,89,050 |
| 12 May 2022 | ₹10.3 | ₹10.3 | ₹3.5 | ₹3.8 | 99,22,552 | 43,26,900 |
| 13 May 2022 | ₹3.95 | ₹4.8 | ₹2.15 | ₹2.75 | 3,65,21,152 | 62,44,350 |
| 16 May 2022 | ₹2.8 | ₹2.9 | ₹1.5 | ₹1.5 | 2,27,47,403 | 61,76,850 |
| 17 May 2022 | ₹1.5 | ₹1.7 | ₹1.2 | ₹1.35 | 2,92,06,803 | 63,83,700 |
| 18 May 2022 | ₹1.45 | ₹2.2 | ₹0.9 | ₹1 | 4,09,49,203 | 66,52,850 |
| 19 May 2022 | ₹0.7 | ₹1.35 | ₹0.05 | ₹0.1 | 2,04,94,101 | 42,28,850 |