NIFTY 50 14,500 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,875 and a low of ₹1,245.05. Final close ₹1,673.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹2,670 | ₹2,748.55 | ₹2,604.8 | ₹2,734.65 | 39,601 | 83,500 |
| 27 Apr 2022 | ₹2,599.7 | ₹2,615.05 | ₹2,480 | ₹2,570 | 49,451 | 1,23,100 |
| 28 Apr 2022 | ₹2,627.2 | ₹2,810 | ₹2,580.7 | ₹2,730 | 2,33,251 | 3,51,600 |
| 29 Apr 2022 | ₹2,836.9 | ₹2,875 | ₹2,574 | ₹2,598.85 | 14,451 | 3,61,800 |
| 2 May 2022 | ₹2,458.05 | ₹2,575 | ₹2,434.9 | ₹2,555 | 9,702 | 3,63,200 |
| 4 May 2022 | ₹2,577.6 | ₹2,577.6 | ₹2,150 | ₹2,209.7 | 1,04,202 | 3,95,350 |
| 5 May 2022 | ₹2,328.4 | ₹2,452.8 | ₹2,164.35 | ₹2,168.6 | 11,801 | 3,98,450 |
| 6 May 2022 | ₹1,960.4 | ₹1,982 | ₹1,850.8 | ₹1,945.7 | 1,39,401 | 4,84,150 |
| 9 May 2022 | ₹1,761.55 | ₹1,891.3 | ₹1,668.55 | ₹1,810.2 | 21,201 | 4,90,450 |
| 10 May 2022 | ₹1,830 | ₹1,890 | ₹1,732.85 | ₹1,732.85 | 17,151 | 4,90,450 |
| 11 May 2022 | ₹1,791.1 | ₹1,800.75 | ₹1,522.9 | ₹1,701.15 | 33,601 | 4,88,000 |
| 12 May 2022 | ₹1,509.95 | ₹1,510 | ₹1,265.6 | ₹1,343.55 | 42,452 | 5,00,750 |
| 13 May 2022 | ₹1,485 | ₹1,598.85 | ₹1,267.05 | ₹1,289.8 | 54,701 | 5,17,800 |
| 16 May 2022 | ₹1,319.65 | ₹1,481.7 | ₹1,280.85 | ₹1,362.35 | 50,101 | 5,31,650 |
| 17 May 2022 | ₹1,424.35 | ₹1,761.95 | ₹1,424.35 | ₹1,761.95 | 26,852 | 5,28,850 |
| 18 May 2022 | ₹1,826.15 | ₹1,842 | ₹1,695.25 | ₹1,726.8 | 7,651 | 5,24,600 |
| 19 May 2022 | ₹1,449.1 | ₹1,452.15 | ₹1,245.05 | ₹1,288.15 | 33,452 | 5,17,300 |
| 20 May 2022 | ₹1,537.35 | ₹1,767.45 | ₹1,537.35 | ₹1,767.45 | 42,501 | 4,95,400 |
| 23 May 2022 | ₹1,790 | ₹1,894.5 | ₹1,655.2 | ₹1,665.45 | 31,202 | 4,79,050 |
| 24 May 2022 | ₹1,704.65 | ₹1,731.35 | ₹1,552 | ₹1,622.8 | 56,151 | 4,47,100 |
| 25 May 2022 | ₹1,705.85 | ₹1,716.95 | ₹1,491.9 | ₹1,522.4 | 1,79,951 | 3,93,500 |
| 26 May 2022 | ₹1,593.3 | ₹1,676.95 | ₹1,388.25 | ₹1,673.35 | 1,49,451 | 3,46,700 |