NIFTY 50 17,400 CE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹367.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹312.75 | ₹317 | ₹193.3 | ₹193.3 | 751 | 150 |
| 20 Apr 2022 | ₹227.4 | ₹265 | ₹227.4 | ₹265 | 601 | 450 |
| 21 Apr 2022 | ₹283.85 | ₹367.45 | ₹283 | ₹358.3 | 3,202 | 900 |
| 22 Apr 2022 | ₹263 | ₹299.95 | ₹231.1 | ₹231.1 | 2,351 | 1,300 |
| 25 Apr 2022 | ₹152.1 | ₹190.4 | ₹152.1 | ₹180.05 | 1,551 | 1,550 |
| 26 Apr 2022 | ₹215.75 | ₹231 | ₹190 | ₹230 | 5,351 | 3,150 |
| 27 Apr 2022 | ₹185.8 | ₹188 | ₹164.1 | ₹179 | 3,951 | 4,800 |
| 28 Apr 2022 | ₹186.65 | ₹258 | ₹185.5 | ₹225.1 | 7,851 | 4,050 |
| 29 Apr 2022 | ₹253.05 | ₹263 | ₹150.05 | ₹158.55 | 35,902 | 10,100 |
| 2 May 2022 | ₹158.55 | ₹169.5 | ₹65.7 | ₹139.55 | 50,002 | 20,400 |
| 4 May 2022 | ₹140 | ₹152.6 | ₹60 | ₹66 | 1,62,151 | 64,000 |
| 5 May 2022 | ₹71.5 | ₹89.3 | ₹30.3 | ₹32 | 2,58,352 | 89,700 |
| 6 May 2022 | ₹23.95 | ₹23.95 | ₹13.4 | ₹14 | 10,45,251 | 1,43,600 |
| 9 May 2022 | ₹14.3 | ₹14.3 | ₹7.1 | ₹7.9 | 5,86,002 | 1,55,650 |
| 10 May 2022 | ₹7.9 | ₹9.1 | ₹5.05 | ₹5.05 | 4,46,101 | 2,00,200 |
| 11 May 2022 | ₹5.7 | ₹6.35 | ₹3.65 | ₹3.8 | 9,37,802 | 2,27,100 |
| 12 May 2022 | ₹3.25 | ₹5 | ₹2.15 | ₹2.2 | 10,26,902 | 2,74,500 |
| 13 May 2022 | ₹2.3 | ₹2.3 | ₹1.6 | ₹2.2 | 25,63,952 | 2,70,700 |
| 16 May 2022 | ₹2.15 | ₹2.15 | ₹1.1 | ₹1.2 | 13,10,652 | 2,21,450 |
| 17 May 2022 | ₹1.4 | ₹1.4 | ₹0.7 | ₹0.75 | 14,31,602 | 2,04,500 |
| 18 May 2022 | ₹0.8 | ₹1.5 | ₹0.5 | ₹0.6 | 28,32,002 | 3,08,550 |
| 19 May 2022 | ₹0.1 | ₹1.05 | ₹0.05 | ₹0.05 | 9,47,901 | 1,35,050 |