NIFTY 50 18,800 CE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹32 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹10.7 | ₹10.7 | ₹10.7 | ₹10.7 | 51 | 250 |
| 20 Apr 2022 | ₹10.7 | ₹22 | ₹10.7 | ₹11.95 | 701 | 500 |
| 21 Apr 2022 | ₹32 | ₹32 | ₹15.7 | ₹15.7 | 1,551 | 1,200 |
| 22 Apr 2022 | ₹11.05 | ₹13.15 | ₹10.5 | ₹11.65 | 1,202 | 1,500 |
| 25 Apr 2022 | ₹11.5 | ₹11.5 | ₹8 | ₹8 | 1,401 | 2,900 |
| 26 Apr 2022 | ₹8.75 | ₹11.15 | ₹8.75 | ₹10 | 2,401 | 2,600 |
| 27 Apr 2022 | ₹5.7 | ₹9.95 | ₹5.7 | ₹9.85 | 251 | 2,700 |
| 28 Apr 2022 | ₹15 | ₹15 | ₹8.3 | ₹10 | 2,851 | 2,850 |
| 29 Apr 2022 | ₹15 | ₹15 | ₹6.3 | ₹7.65 | 20,001 | 10,100 |
| 2 May 2022 | ₹6.15 | ₹7.15 | ₹5.6 | ₹6.7 | 6,551 | 10,150 |
| 4 May 2022 | ₹6 | ₹7.45 | ₹4.3 | ₹7.45 | 3,701 | 10,450 |
| 5 May 2022 | ₹4.35 | ₹4.75 | ₹3.05 | ₹4.1 | 2,051 | 10,850 |
| 6 May 2022 | ₹3.45 | ₹3.45 | ₹1.55 | ₹2.55 | 14,951 | 13,850 |
| 9 May 2022 | ₹2.05 | ₹3 | ₹2.05 | ₹2.6 | 1,151 | 13,250 |
| 10 May 2022 | ₹2.6 | ₹2.9 | ₹1.9 | ₹2.55 | 1,851 | 13,050 |
| 11 May 2022 | ₹2.6 | ₹3.4 | ₹2 | ₹2 | 11,001 | 13,150 |
| 12 May 2022 | ₹2.5 | ₹2.8 | ₹1.6 | ₹1.6 | 17,851 | 21,800 |
| 13 May 2022 | ₹1.75 | ₹1.75 | ₹1.15 | ₹1.4 | 16,401 | 21,350 |
| 16 May 2022 | ₹1.4 | ₹1.45 | ₹0.9 | ₹0.95 | 24,451 | 19,650 |
| 17 May 2022 | ₹0.95 | ₹0.95 | ₹0.45 | ₹0.45 | 1,36,101 | 16,600 |
| 18 May 2022 | ₹0.6 | ₹0.75 | ₹0.35 | ₹0.45 | 57,601 | 18,400 |
| 19 May 2022 | ₹0.55 | ₹2 | ₹0.05 | ₹0.1 | 31,001 | 16,000 |