NIFTY 50 14,700 CE traded across 16 sessions from 27 Apr 2022 to 26 May 2022, with a life-high of ₹2,384.4 and a low of ₹1,162.7. Final close ₹1,420.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2022 | ₹2,337.25 | ₹2,368.95 | ₹2,161.55 | ₹2,338.45 | 751 | 600 |
| 4 May 2022 | ₹2,384.4 | ₹2,384.4 | ₹2,096.2 | ₹2,096.2 | 451 | 650 |
| 5 May 2022 | ₹2,131.6 | ₹2,184.45 | ₹2,105.3 | ₹2,184.45 | 301 | 600 |
| 9 May 2022 | ₹1,527.45 | ₹1,636.9 | ₹1,487.9 | ₹1,636.9 | 501 | 700 |
| 10 May 2022 | ₹1,625.6 | ₹1,712.35 | ₹1,613.05 | ₹1,712.35 | 701 | 950 |
| 11 May 2022 | ₹1,590.3 | ₹1,598.9 | ₹1,330 | ₹1,516.7 | 701 | 1,150 |
| 12 May 2022 | ₹1,291.8 | ₹1,291.8 | ₹1,205.7 | ₹1,205.7 | 251 | 1,200 |
| 13 May 2022 | ₹1,306.9 | ₹1,390.4 | ₹1,162.7 | ₹1,162.7 | 651 | 1,250 |
| 16 May 2022 | ₹1,191.4 | ₹1,191.4 | ₹1,175 | ₹1,175 | 351 | 1,250 |
| 17 May 2022 | ₹1,412.95 | ₹1,414.45 | ₹1,412.95 | ₹1,414.45 | 151 | 1,300 |
| 18 May 2022 | ₹1,589.15 | ₹1,639.7 | ₹1,497.4 | ₹1,513.2 | 551 | 1,350 |
| 19 May 2022 | ₹1,220 | ₹1,235 | ₹1,213 | ₹1,235 | 301 | 1,400 |
| 20 May 2022 | ₹1,464.75 | ₹1,471.8 | ₹1,451.3 | ₹1,471.8 | 301 | 1,400 |
| 24 May 2022 | ₹1,478.25 | ₹1,478.25 | ₹1,416.4 | ₹1,416.4 | 251 | 1,550 |
| 25 May 2022 | ₹1,471.4 | ₹1,471.4 | ₹1,300 | ₹1,300 | 1,001 | 1,450 |
| 26 May 2022 | ₹1,365 | ₹1,420 | ₹1,365 | ₹1,420 | 451 | 1,350 |