NIFTY 50 17,500 CE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹303.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹273.7 | ₹273.8 | ₹135.5 | ₹147.8 | 10,302 | 5,600 |
| 20 Apr 2022 | ₹177.9 | ₹218.55 | ₹156.35 | ₹205.35 | 4,052 | 6,550 |
| 21 Apr 2022 | ₹218.6 | ₹303.05 | ₹218.6 | ₹298.3 | 8,101 | 4,700 |
| 22 Apr 2022 | ₹212.15 | ₹248 | ₹190.3 | ₹194.7 | 8,701 | 7,550 |
| 25 Apr 2022 | ₹132.35 | ₹154.4 | ₹126.15 | ₹150.1 | 11,001 | 11,000 |
| 26 Apr 2022 | ₹171.8 | ₹188 | ₹151.65 | ₹180.15 | 12,251 | 10,750 |
| 27 Apr 2022 | ₹138.8 | ₹153.9 | ₹131.25 | ₹145.2 | 17,651 | 14,500 |
| 28 Apr 2022 | ₹150.95 | ₹208.25 | ₹145 | ₹176.8 | 22,751 | 13,450 |
| 29 Apr 2022 | ₹195.85 | ₹213.95 | ₹120.1 | ₹128 | 64,651 | 26,000 |
| 2 May 2022 | ₹90.05 | ₹115 | ₹85 | ₹109.4 | 1,62,102 | 58,750 |
| 4 May 2022 | ₹100.95 | ₹116.8 | ₹46.85 | ₹50.5 | 4,12,751 | 2,14,800 |
| 5 May 2022 | ₹60 | ₹67.2 | ₹22.55 | ₹23 | 5,83,002 | 3,03,500 |
| 6 May 2022 | ₹19.45 | ₹19.45 | ₹10.05 | ₹10.8 | 10,07,301 | 3,94,050 |
| 9 May 2022 | ₹11 | ₹11.85 | ₹6 | ₹6.45 | 9,38,501 | 4,69,850 |
| 10 May 2022 | ₹6 | ₹7.6 | ₹4.1 | ₹4.25 | 8,56,652 | 5,89,900 |
| 11 May 2022 | ₹4.9 | ₹5.9 | ₹3.5 | ₹3.55 | 19,83,302 | 9,83,400 |
| 12 May 2022 | ₹3.55 | ₹4.7 | ₹2.1 | ₹2.2 | 43,55,003 | 23,84,900 |
| 13 May 2022 | ₹2.2 | ₹2.5 | ₹1.6 | ₹2.25 | 1,31,08,302 | 36,55,050 |
| 16 May 2022 | ₹2.45 | ₹2.45 | ₹1 | ₹1.15 | 94,00,703 | 23,77,000 |
| 17 May 2022 | ₹1.1 | ₹1.2 | ₹0.65 | ₹0.7 | 66,69,501 | 21,45,900 |
| 18 May 2022 | ₹0.65 | ₹1.3 | ₹0.35 | ₹0.7 | 97,88,651 | 16,75,800 |
| 19 May 2022 | ₹0.5 | ₹0.9 | ₹0.05 | ₹0.05 | 35,13,151 | 8,98,700 |