NIFTY 50 17,900 CE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹138 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹68.35 | ₹68.35 | ₹67.5 | ₹67.5 | 101 | 0 |
| 20 Apr 2022 | ₹73.05 | ₹98 | ₹73.05 | ₹85.1 | 301 | 200 |
| 21 Apr 2022 | ₹91.9 | ₹138 | ₹91.9 | ₹132 | 1,101 | 450 |
| 22 Apr 2022 | ₹88.7 | ₹102 | ₹80.15 | ₹80.15 | 3,252 | 700 |
| 25 Apr 2022 | ₹55.95 | ₹62.15 | ₹55.1 | ₹59 | 1,651 | 1,350 |
| 26 Apr 2022 | ₹66.25 | ₹71.85 | ₹58 | ₹65.8 | 1,551 | 1,950 |
| 27 Apr 2022 | ₹44.85 | ₹53.6 | ₹44.85 | ₹51.75 | 2,601 | 2,550 |
| 28 Apr 2022 | ₹53 | ₹76.6 | ₹48.3 | ₹62.55 | 15,801 | 6,900 |
| 29 Apr 2022 | ₹69.05 | ₹72.8 | ₹39.55 | ₹42.3 | 13,851 | 9,400 |
| 2 May 2022 | ₹36 | ₹36.45 | ₹25.9 | ₹28.25 | 24,901 | 15,300 |
| 4 May 2022 | ₹32.85 | ₹33.15 | ₹16 | ₹18.5 | 63,602 | 30,800 |
| 5 May 2022 | ₹22 | ₹22 | ₹5.85 | ₹6.05 | 2,42,001 | 95,100 |
| 6 May 2022 | ₹7.15 | ₹7.15 | ₹3.95 | ₹3.95 | 1,13,201 | 79,600 |
| 9 May 2022 | ₹4.05 | ₹4.7 | ₹3.15 | ₹4.1 | 82,501 | 72,050 |
| 10 May 2022 | ₹4.7 | ₹4.7 | ₹2.2 | ₹2.55 | 67,051 | 63,400 |
| 11 May 2022 | ₹2.9 | ₹4.55 | ₹2.2 | ₹2.3 | 62,152 | 65,700 |
| 12 May 2022 | ₹2.35 | ₹3.65 | ₹1.8 | ₹1.8 | 1,46,601 | 89,700 |
| 13 May 2022 | ₹2.2 | ₹2.25 | ₹1.35 | ₹1.8 | 3,25,352 | 95,100 |
| 16 May 2022 | ₹1.35 | ₹3.25 | ₹1.05 | ₹1.15 | 2,27,101 | 65,300 |
| 17 May 2022 | ₹1.1 | ₹1.1 | ₹0.6 | ₹0.6 | 87,251 | 49,350 |
| 18 May 2022 | ₹0.7 | ₹1 | ₹0.4 | ₹0.5 | 2,14,802 | 46,500 |
| 19 May 2022 | ₹0.9 | ₹0.9 | ₹0.05 | ₹0.05 | 1,01,301 | 40,850 |