NIFTY 50 17,300 CE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹427 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹385.5 | ₹385.5 | ₹209.15 | ₹210 | 2,501 | 2,250 |
| 20 Apr 2022 | ₹287.45 | ₹301 | ₹268 | ₹301 | 351 | 4,300 |
| 21 Apr 2022 | ₹340 | ₹427 | ₹335 | ₹416.5 | 1,201 | 4,250 |
| 22 Apr 2022 | ₹321.95 | ₹355.9 | ₹282.15 | ₹282.15 | 6,202 | 5,800 |
| 25 Apr 2022 | ₹187.45 | ₹233.7 | ₹187.45 | ₹218 | 4,301 | 5,800 |
| 26 Apr 2022 | ₹260.45 | ₹280.25 | ₹226.3 | ₹278.35 | 10,702 | 7,650 |
| 27 Apr 2022 | ₹225.45 | ₹235 | ₹202.4 | ₹211.85 | 5,352 | 8,350 |
| 28 Apr 2022 | ₹241.65 | ₹317.85 | ₹225 | ₹273.4 | 13,701 | 6,550 |
| 29 Apr 2022 | ₹307.2 | ₹320 | ₹186.15 | ₹196.25 | 53,101 | 11,800 |
| 2 May 2022 | ₹196.25 | ₹196.25 | ₹146.8 | ₹184.1 | 50,501 | 17,650 |
| 4 May 2022 | ₹193.9 | ₹193.9 | ₹78.05 | ₹85.75 | 1,69,651 | 77,850 |
| 5 May 2022 | ₹92.25 | ₹118.35 | ₹42.25 | ₹44.15 | 3,26,251 | 95,200 |
| 6 May 2022 | ₹16.1 | ₹29.45 | ₹16.1 | ₹20.3 | 7,48,802 | 2,70,950 |
| 9 May 2022 | ₹18.85 | ₹18.9 | ₹8.9 | ₹10.05 | 9,29,653 | 3,75,000 |
| 10 May 2022 | ₹10 | ₹13.3 | ₹6.2 | ₹6.4 | 7,29,851 | 3,79,950 |
| 11 May 2022 | ₹8 | ₹8 | ₹4.3 | ₹4.3 | 12,94,102 | 4,27,000 |
| 12 May 2022 | ₹2.85 | ₹5.4 | ₹2.1 | ₹2.5 | 19,10,852 | 5,10,300 |
| 13 May 2022 | ₹2.25 | ₹2.5 | ₹1.6 | ₹2.45 | 78,02,903 | 11,11,650 |
| 16 May 2022 | ₹1.75 | ₹2.05 | ₹1.2 | ₹1.2 | 33,18,053 | 10,34,850 |
| 17 May 2022 | ₹1.25 | ₹1.45 | ₹0.75 | ₹0.75 | 22,38,851 | 7,90,150 |
| 18 May 2022 | ₹0.8 | ₹1.6 | ₹0.5 | ₹0.55 | 52,45,953 | 8,03,300 |
| 19 May 2022 | ₹0.7 | ₹1.25 | ₹0.05 | ₹0.05 | 21,28,702 | 3,44,450 |