NIFTY 50 17,200 CE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹412.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹363.8 | ₹363.8 | ₹274.55 | ₹274.55 | 251 | 150 |
| 20 Apr 2022 | ₹325.2 | ₹376.1 | ₹312.95 | ₹345.15 | 1,201 | 550 |
| 21 Apr 2022 | ₹375 | ₹375 | ₹375 | ₹375 | 51 | 600 |
| 22 Apr 2022 | ₹379 | ₹412.9 | ₹335 | ₹335 | 4,501 | 2,600 |
| 25 Apr 2022 | ₹246.35 | ₹277 | ₹230.25 | ₹261.9 | 8,951 | 3,650 |
| 26 Apr 2022 | ₹310.05 | ₹335.9 | ₹279.15 | ₹328.55 | 7,651 | 4,000 |
| 27 Apr 2022 | ₹276.25 | ₹284.95 | ₹246.6 | ₹266.85 | 8,501 | 6,300 |
| 28 Apr 2022 | ₹282.05 | ₹370.2 | ₹267.7 | ₹324.65 | 16,251 | 5,050 |
| 29 Apr 2022 | ₹360 | ₹382.95 | ₹243.95 | ₹249.4 | 15,801 | 7,700 |
| 2 May 2022 | ₹245 | ₹245 | ₹167.7 | ₹224.8 | 41,001 | 13,850 |
| 4 May 2022 | ₹228.05 | ₹240.95 | ₹101.05 | ₹105 | 1,69,901 | 72,200 |
| 5 May 2022 | ₹140 | ₹151.95 | ₹58.65 | ₹59.8 | 3,97,251 | 1,05,850 |
| 6 May 2022 | ₹61 | ₹61 | ₹23 | ₹28.25 | 9,84,652 | 2,25,000 |
| 9 May 2022 | ₹25 | ₹25.3 | ₹12 | ₹14.25 | 10,79,602 | 2,80,200 |
| 10 May 2022 | ₹14 | ₹16.15 | ₹8 | ₹8 | 12,15,453 | 4,55,000 |
| 11 May 2022 | ₹9.5 | ₹9.5 | ₹5.2 | ₹5.3 | 19,08,752 | 4,50,950 |
| 12 May 2022 | ₹3.45 | ₹6 | ₹2.55 | ₹2.8 | 30,06,103 | 9,77,900 |
| 13 May 2022 | ₹2.8 | ₹2.8 | ₹1.8 | ₹2.4 | 82,46,053 | 10,45,900 |
| 16 May 2022 | ₹1.75 | ₹2.15 | ₹1.25 | ₹1.3 | 44,20,203 | 7,40,600 |
| 17 May 2022 | ₹1.35 | ₹1.5 | ₹0.85 | ₹0.9 | 31,58,653 | 8,31,700 |
| 18 May 2022 | ₹0.8 | ₹1.75 | ₹0.65 | ₹0.75 | 79,10,403 | 10,65,700 |
| 19 May 2022 | ₹0.75 | ₹1.1 | ₹0.05 | ₹0.05 | 31,54,002 | 6,13,600 |