NIFTY 50 18,400 CE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹47.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹25.1 | ₹25.1 | ₹25.1 | ₹25.1 | 301 | 700 |
| 20 Apr 2022 | ₹31 | ₹31.85 | ₹27.25 | ₹29.5 | 402 | 950 |
| 21 Apr 2022 | ₹28.85 | ₹47.6 | ₹25 | ₹41.9 | 601 | 1,100 |
| 22 Apr 2022 | ₹41.9 | ₹41.9 | ₹20.6 | ₹24.45 | 651 | 1,350 |
| 25 Apr 2022 | ₹19.8 | ₹20.3 | ₹17.6 | ₹19.3 | 652 | 1,550 |
| 26 Apr 2022 | ₹20.45 | ₹21.3 | ₹17 | ₹19.45 | 1,001 | 1,750 |
| 27 Apr 2022 | ₹15.05 | ₹16.6 | ₹14.5 | ₹16.6 | 2,501 | 2,350 |
| 28 Apr 2022 | ₹15.4 | ₹21.05 | ₹12.85 | ₹15.4 | 1,902 | 2,200 |
| 29 Apr 2022 | ₹17.2 | ₹17.2 | ₹9.2 | ₹9.2 | 3,901 | 2,750 |
| 2 May 2022 | ₹12.8 | ₹12.85 | ₹7.8 | ₹8 | 1,102 | 3,300 |
| 4 May 2022 | ₹7.9 | ₹10 | ₹6.35 | ₹9.5 | 3,451 | 4,000 |
| 5 May 2022 | ₹5.85 | ₹8 | ₹3.95 | ₹5.55 | 10,251 | 10,400 |
| 6 May 2022 | ₹3.6 | ₹4 | ₹2.65 | ₹2.95 | 8,501 | 12,800 |
| 9 May 2022 | ₹3.1 | ₹3.65 | ₹2.55 | ₹3.15 | 2,801 | 12,050 |
| 10 May 2022 | ₹2.95 | ₹3 | ₹2.05 | ₹2.05 | 5,052 | 10,900 |
| 11 May 2022 | ₹2 | ₹2.95 | ₹1.75 | ₹1.75 | 11,101 | 8,650 |
| 12 May 2022 | ₹2.4 | ₹3.35 | ₹1.75 | ₹1.75 | 12,101 | 10,650 |
| 13 May 2022 | ₹1.8 | ₹1.85 | ₹1.15 | ₹1.2 | 61,951 | 11,700 |
| 16 May 2022 | ₹1.35 | ₹1.5 | ₹0.9 | ₹1.1 | 44,902 | 9,200 |
| 17 May 2022 | ₹1.05 | ₹1.05 | ₹0.55 | ₹0.55 | 15,651 | 7,700 |
| 18 May 2022 | ₹0.7 | ₹0.95 | ₹0.35 | ₹0.35 | 37,801 | 7,200 |
| 19 May 2022 | ₹0.45 | ₹0.6 | ₹0.05 | ₹0.05 | 32,951 | 7,250 |