NIFTY 50 18,300 CE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹52.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹28 | ₹43.55 | ₹28 | ₹38.75 | 1,101 | 1,300 |
| 20 Apr 2022 | ₹40.2 | ₹41.4 | ₹27 | ₹40.15 | 2,201 | 1,050 |
| 21 Apr 2022 | ₹37.6 | ₹52.95 | ₹34.95 | ₹48.35 | 1,001 | 1,400 |
| 22 Apr 2022 | ₹33.3 | ₹38.9 | ₹29.95 | ₹31.5 | 2,051 | 2,250 |
| 25 Apr 2022 | ₹24.95 | ₹24.95 | ₹22 | ₹24.85 | 2,151 | 2,600 |
| 26 Apr 2022 | ₹25.95 | ₹27.45 | ₹21.05 | ₹23.2 | 3,451 | 3,500 |
| 27 Apr 2022 | ₹20 | ₹21.85 | ₹18.05 | ₹20.25 | 3,951 | 4,050 |
| 28 Apr 2022 | ₹17.85 | ₹23.4 | ₹15.8 | ₹20.1 | 3,752 | 4,300 |
| 29 Apr 2022 | ₹21.35 | ₹21.55 | ₹14.1 | ₹14.1 | 9,052 | 8,450 |
| 2 May 2022 | ₹14.5 | ₹14.5 | ₹8.2 | ₹9.65 | 6,151 | 10,550 |
| 4 May 2022 | ₹11.4 | ₹14 | ₹6.5 | ₹14 | 13,401 | 12,000 |
| 5 May 2022 | ₹8.35 | ₹9 | ₹3.8 | ₹5 | 7,101 | 12,850 |
| 6 May 2022 | ₹4.15 | ₹4.9 | ₹3.15 | ₹3.35 | 18,051 | 14,550 |
| 9 May 2022 | ₹3.5 | ₹4.45 | ₹2.5 | ₹3 | 9,901 | 13,700 |
| 10 May 2022 | ₹3 | ₹3.85 | ₹2.15 | ₹2.4 | 8,001 | 14,800 |
| 11 May 2022 | ₹2.4 | ₹3.7 | ₹1.85 | ₹2.45 | 18,051 | 14,900 |
| 12 May 2022 | ₹1.95 | ₹3.6 | ₹1.75 | ₹1.95 | 24,101 | 19,150 |
| 13 May 2022 | ₹2.2 | ₹2.25 | ₹1.1 | ₹1.45 | 65,502 | 19,850 |
| 16 May 2022 | ₹1.45 | ₹1.5 | ₹0.95 | ₹0.95 | 18,201 | 19,900 |
| 17 May 2022 | ₹0.9 | ₹1 | ₹0.55 | ₹0.55 | 29,852 | 15,450 |
| 18 May 2022 | ₹0.6 | ₹0.8 | ₹0.35 | ₹0.4 | 27,101 | 13,250 |
| 19 May 2022 | ₹0.2 | ₹0.55 | ₹0.05 | ₹0.05 | 41,101 | 8,900 |