NIFTY 50 17,800 CE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹157.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹150 | ₹150 | ₹77.2 | ₹85 | 1,251 | 600 |
| 20 Apr 2022 | ₹111 | ₹115.5 | ₹103.4 | ₹114.45 | 1,001 | 750 |
| 21 Apr 2022 | ₹115 | ₹157.7 | ₹107.35 | ₹157.7 | 751 | 750 |
| 22 Apr 2022 | ₹119.8 | ₹122.05 | ₹95.8 | ₹95.8 | 3,351 | 2,400 |
| 25 Apr 2022 | ₹60.05 | ₹81.65 | ₹60.05 | ₹76.5 | 3,601 | 3,050 |
| 26 Apr 2022 | ₹88.2 | ₹92.25 | ₹74 | ₹82.2 | 4,151 | 3,150 |
| 27 Apr 2022 | ₹70 | ₹70 | ₹60.05 | ₹65 | 6,501 | 4,650 |
| 28 Apr 2022 | ₹68.15 | ₹99.9 | ₹61.7 | ₹78.5 | 25,401 | 10,600 |
| 29 Apr 2022 | ₹89.4 | ₹97.85 | ₹52.35 | ₹56.15 | 26,851 | 13,400 |
| 2 May 2022 | ₹40 | ₹47.25 | ₹36 | ₹42.1 | 45,001 | 31,150 |
| 4 May 2022 | ₹41.15 | ₹44.95 | ₹20.35 | ₹21.85 | 91,703 | 44,200 |
| 5 May 2022 | ₹25.05 | ₹25.05 | ₹6.8 | ₹6.8 | 5,08,952 | 1,85,050 |
| 6 May 2022 | ₹6.8 | ₹6.8 | ₹4.3 | ₹4.3 | 3,05,853 | 1,53,600 |
| 9 May 2022 | ₹4.05 | ₹5.6 | ₹3.25 | ₹4.05 | 1,94,052 | 1,36,050 |
| 10 May 2022 | ₹4.35 | ₹5.45 | ₹2.6 | ₹3.45 | 2,09,501 | 1,49,650 |
| 11 May 2022 | ₹3.4 | ₹4.3 | ₹2.4 | ₹2.7 | 1,62,252 | 1,49,200 |
| 12 May 2022 | ₹2.7 | ₹3.7 | ₹1.85 | ₹1.9 | 4,82,551 | 2,23,850 |
| 13 May 2022 | ₹2.25 | ₹2.45 | ₹1.35 | ₹1.7 | 4,87,052 | 2,01,850 |
| 16 May 2022 | ₹1.7 | ₹1.7 | ₹0.9 | ₹0.9 | 2,98,201 | 1,63,900 |
| 17 May 2022 | ₹1.15 | ₹1.2 | ₹0.65 | ₹0.65 | 1,09,751 | 1,53,850 |
| 18 May 2022 | ₹0.75 | ₹1.1 | ₹0.45 | ₹0.55 | 3,99,851 | 1,33,150 |
| 19 May 2022 | ₹0.3 | ₹0.75 | ₹0.05 | ₹0.1 | 3,28,552 | 1,27,100 |