NIFTY 50 18,500 CE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹34.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹34.75 | ₹34.75 | ₹22.4 | ₹22.4 | 2,951 | 4,500 |
| 20 Apr 2022 | ₹30.7 | ₹30.7 | ₹19.55 | ₹21.5 | 3,701 | 6,250 |
| 21 Apr 2022 | ₹22.2 | ₹31.8 | ₹22.2 | ₹27.25 | 10,051 | 8,000 |
| 22 Apr 2022 | ₹27 | ₹27 | ₹15 | ₹15 | 8,901 | 9,750 |
| 25 Apr 2022 | ₹15 | ₹17.8 | ₹13 | ₹16.15 | 10,051 | 14,600 |
| 26 Apr 2022 | ₹16.15 | ₹19.95 | ₹14.1 | ₹16.25 | 5,201 | 17,000 |
| 27 Apr 2022 | ₹10.9 | ₹14.6 | ₹9.3 | ₹13.75 | 13,152 | 16,350 |
| 28 Apr 2022 | ₹13.4 | ₹14.65 | ₹10.3 | ₹12.45 | 23,901 | 22,750 |
| 29 Apr 2022 | ₹13 | ₹13 | ₹7.95 | ₹9 | 18,701 | 20,750 |
| 2 May 2022 | ₹8.5 | ₹9.5 | ₹5.65 | ₹5.65 | 22,051 | 26,200 |
| 4 May 2022 | ₹5.3 | ₹10 | ₹4.7 | ₹6.95 | 50,851 | 34,100 |
| 5 May 2022 | ₹6.5 | ₹6.9 | ₹3.65 | ₹4.3 | 21,201 | 35,400 |
| 6 May 2022 | ₹3.65 | ₹3.85 | ₹2.6 | ₹3.35 | 31,001 | 40,950 |
| 9 May 2022 | ₹3 | ₹3.2 | ₹2.2 | ₹2.65 | 47,051 | 64,350 |
| 10 May 2022 | ₹2.55 | ₹2.85 | ₹2.2 | ₹2.5 | 87,451 | 91,150 |
| 11 May 2022 | ₹2.45 | ₹3.1 | ₹1.9 | ₹2.15 | 1,54,351 | 1,19,450 |
| 12 May 2022 | ₹2.15 | ₹3.5 | ₹1.1 | ₹1.9 | 16,77,801 | 7,65,900 |
| 13 May 2022 | ₹1.9 | ₹1.9 | ₹1.2 | ₹1.55 | 17,98,151 | 7,33,500 |
| 16 May 2022 | ₹1.6 | ₹1.6 | ₹0.9 | ₹1 | 5,10,801 | 7,19,300 |
| 17 May 2022 | ₹1 | ₹1 | ₹0.4 | ₹0.4 | 11,17,801 | 5,48,400 |
| 18 May 2022 | ₹0.65 | ₹0.75 | ₹0.3 | ₹0.3 | 14,28,102 | 4,38,550 |
| 19 May 2022 | ₹0.35 | ₹0.65 | ₹0.05 | ₹0.05 | 8,68,201 | 3,51,200 |