NIFTY 50 14,400 CE traded across 19 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,907.35 and a low of ₹1,364. Final close ₹1,780.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹2,779 | ₹2,794 | ₹2,756 | ₹2,756 | 951 | 1,100 |
| 27 Apr 2022 | ₹2,656 | ₹2,673.65 | ₹2,656 | ₹2,673.65 | 101 | 1,200 |
| 28 Apr 2022 | ₹2,714 | ₹2,837.1 | ₹2,714 | ₹2,837.1 | 401 | 1,500 |
| 29 Apr 2022 | ₹2,907.35 | ₹2,907.35 | ₹2,907.35 | ₹2,907.35 | 51 | 1,650 |
| 2 May 2022 | ₹2,613.45 | ₹2,615.2 | ₹2,613.45 | ₹2,615.2 | 101 | 1,600 |
| 4 May 2022 | ₹2,663.65 | ₹2,663.65 | ₹2,284 | ₹2,284 | 301 | 1,600 |
| 5 May 2022 | ₹2,528.5 | ₹2,528.5 | ₹2,512.4 | ₹2,512.4 | 101 | 1,650 |
| 6 May 2022 | ₹2,022.35 | ₹2,022.35 | ₹1,986.9 | ₹1,987.95 | 301 | 1,700 |
| 9 May 2022 | ₹1,830.35 | ₹1,909.95 | ₹1,789.3 | ₹1,900 | 1,051 | 2,400 |
| 10 May 2022 | ₹1,940 | ₹1,980.1 | ₹1,901.95 | ₹1,925 | 452 | 2,350 |
| 11 May 2022 | ₹1,891.7 | ₹1,891.7 | ₹1,701.55 | ₹1,725.25 | 601 | 2,300 |
| 12 May 2022 | ₹1,590.3 | ₹1,590.3 | ₹1,383.4 | ₹1,383.4 | 601 | 2,350 |
| 13 May 2022 | ₹1,574.65 | ₹1,619.8 | ₹1,490.7 | ₹1,490.7 | 501 | 2,350 |
| 17 May 2022 | ₹1,700 | ₹1,843.15 | ₹1,700 | ₹1,843.15 | 251 | 2,300 |
| 18 May 2022 | ₹1,810 | ₹1,810 | ₹1,810 | ₹1,810 | 51 | 0 |
| 19 May 2022 | ₹1,523 | ₹1,537.2 | ₹1,364 | ₹1,364 | 401 | 2,350 |
| 24 May 2022 | ₹1,802.95 | ₹1,802.95 | ₹1,789 | ₹1,789 | 651 | 2,300 |
| 25 May 2022 | ₹1,620.9 | ₹1,620.9 | ₹1,620.9 | ₹1,620.9 | 51 | 2,250 |
| 26 May 2022 | ₹1,520 | ₹1,780.75 | ₹1,506.2 | ₹1,780.75 | 701 | 2,250 |