NIFTY 50 18,200 CE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹65.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹40.2 | ₹64 | ₹40.2 | ₹40.6 | 451 | 300 |
| 20 Apr 2022 | ₹42.8 | ₹45 | ₹40 | ₹40 | 1,401 | 950 |
| 21 Apr 2022 | ₹50 | ₹65.65 | ₹50 | ₹58 | 1,301 | 1,250 |
| 22 Apr 2022 | ₹31.15 | ₹50.4 | ₹31.15 | ₹39.05 | 5,901 | 3,200 |
| 25 Apr 2022 | ₹28.2 | ₹32 | ₹25.15 | ₹32 | 3,802 | 5,000 |
| 26 Apr 2022 | ₹35.65 | ₹37.4 | ₹27.85 | ₹30.2 | 4,002 | 5,450 |
| 27 Apr 2022 | ₹25.55 | ₹26.4 | ₹21 | ₹23 | 4,401 | 6,300 |
| 28 Apr 2022 | ₹21.4 | ₹30.7 | ₹21.2 | ₹24.1 | 8,802 | 12,050 |
| 29 Apr 2022 | ₹29 | ₹29 | ₹16 | ₹16.4 | 25,751 | 21,250 |
| 2 May 2022 | ₹17.8 | ₹17.8 | ₹12.25 | ₹13.15 | 18,351 | 26,650 |
| 4 May 2022 | ₹13.7 | ₹13.7 | ₹9.05 | ₹12.75 | 40,651 | 38,350 |
| 5 May 2022 | ₹12.65 | ₹12.65 | ₹4.5 | ₹5 | 82,101 | 55,600 |
| 6 May 2022 | ₹0.55 | ₹4.75 | ₹0.55 | ₹3.2 | 1,36,551 | 63,200 |
| 9 May 2022 | ₹3 | ₹4.35 | ₹3 | ₹3.3 | 35,151 | 54,150 |
| 10 May 2022 | ₹3.4 | ₹3.6 | ₹2.3 | ₹2.5 | 40,151 | 45,350 |
| 11 May 2022 | ₹2.3 | ₹5.45 | ₹2 | ₹2 | 37,351 | 46,000 |
| 12 May 2022 | ₹2.35 | ₹4.45 | ₹1.7 | ₹2 | 1,02,901 | 58,100 |
| 13 May 2022 | ₹2.2 | ₹2.2 | ₹1.1 | ₹1.65 | 1,63,901 | 56,100 |
| 16 May 2022 | ₹1.7 | ₹2 | ₹0.9 | ₹0.95 | 71,251 | 58,100 |
| 17 May 2022 | ₹0.95 | ₹1.1 | ₹0.45 | ₹0.45 | 45,951 | 52,300 |
| 18 May 2022 | ₹0.45 | ₹0.85 | ₹0.4 | ₹0.5 | 53,401 | 52,100 |
| 19 May 2022 | ₹0.5 | ₹0.55 | ₹0.05 | ₹0.05 | 1,17,651 | 36,650 |