NIFTY 50 14,350 CE traded across 19 sessions from 28 Apr 2022 to 26 May 2022, with a life-high of ₹3,000 and a low of ₹1,410. Final close ₹1,828.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Apr 2022 | ₹2,750.35 | ₹2,945 | ₹2,749.3 | ₹2,872.25 | 3,101 | 2,350 |
| 29 Apr 2022 | ₹2,910 | ₹3,000 | ₹2,910 | ₹3,000 | 1,001 | 3,500 |
| 2 May 2022 | ₹2,600 | ₹2,659.2 | ₹2,600 | ₹2,659.2 | 151 | 3,850 |
| 4 May 2022 | ₹2,720.45 | ₹2,720.45 | ₹2,370 | ₹2,370 | 401 | 3,700 |
| 5 May 2022 | ₹2,440 | ₹2,597.8 | ₹2,340 | ₹2,340 | 801 | 3,600 |
| 6 May 2022 | ₹2,048.55 | ₹2,106.4 | ₹2,000 | ₹2,000 | 351 | 3,500 |
| 9 May 2022 | ₹1,895.4 | ₹1,993.7 | ₹1,843.85 | ₹1,993.7 | 351 | 3,450 |
| 11 May 2022 | ₹1,920.7 | ₹1,920.7 | ₹1,660 | ₹1,660 | 601 | 3,500 |
| 12 May 2022 | ₹1,641.7 | ₹1,641.7 | ₹1,430 | ₹1,430 | 851 | 3,200 |
| 13 May 2022 | ₹1,600.05 | ₹1,738.2 | ₹1,485.1 | ₹1,485.1 | 801 | 3,300 |
| 16 May 2022 | ₹1,588.85 | ₹1,588.85 | ₹1,470 | ₹1,509.65 | 2,751 | 5,150 |
| 17 May 2022 | ₹1,666.95 | ₹1,711.35 | ₹1,666.95 | ₹1,711.35 | 101 | 5,200 |
| 18 May 2022 | ₹1,959.7 | ₹1,965 | ₹1,959.7 | ₹1,965 | 301 | 5,200 |
| 19 May 2022 | ₹1,572.05 | ₹1,572.05 | ₹1,410 | ₹1,410 | 701 | 4,850 |
| 20 May 2022 | ₹1,840.55 | ₹1,840.8 | ₹1,840.55 | ₹1,840.8 | 102 | 4,750 |
| 23 May 2022 | ₹1,972.65 | ₹1,972.65 | ₹1,972.65 | ₹1,972.65 | 51 | 0 |
| 24 May 2022 | ₹1,826.35 | ₹1,826.35 | ₹1,700 | ₹1,700 | 802 | 4,450 |
| 25 May 2022 | ₹1,853.15 | ₹1,853.15 | ₹1,650 | ₹1,650 | 801 | 3,850 |
| 26 May 2022 | ₹1,743.8 | ₹1,837.9 | ₹1,550 | ₹1,828 | 4,051 | 2,700 |