NIFTY 50 14,900 CE traded across 17 sessions from 28 Apr 2022 to 26 May 2022, with a life-high of ₹2,238.85 and a low of ₹865. Final close ₹1,245.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Apr 2022 | ₹2,219.15 | ₹2,238.85 | ₹2,219.15 | ₹2,238.85 | 101 | 100 |
| 29 Apr 2022 | ₹2,220.7 | ₹2,220.7 | ₹2,220.7 | ₹2,220.7 | 51 | 100 |
| 4 May 2022 | ₹1,980 | ₹1,980 | ₹1,919.05 | ₹1,919.05 | 101 | 150 |
| 6 May 2022 | ₹1,455.45 | ₹1,535.9 | ₹1,455.45 | ₹1,535.9 | 101 | 150 |
| 9 May 2022 | ₹1,397.75 | ₹1,502.15 | ₹1,300 | ₹1,416.6 | 351 | 300 |
| 10 May 2022 | ₹1,453.5 | ₹1,453.5 | ₹1,430.75 | ₹1,430.75 | 251 | 350 |
| 11 May 2022 | ₹1,399.85 | ₹1,399.85 | ₹1,212.35 | ₹1,212.35 | 301 | 300 |
| 12 May 2022 | ₹1,105.85 | ₹1,105.85 | ₹904.9 | ₹904.9 | 851 | 900 |
| 13 May 2022 | ₹1,094.6 | ₹1,155 | ₹913.3 | ₹913.3 | 4,152 | 1,750 |
| 16 May 2022 | ₹948.1 | ₹1,085.8 | ₹913.3 | ₹991.8 | 2,951 | 1,200 |
| 17 May 2022 | ₹1,195 | ₹1,317.9 | ₹1,190 | ₹1,317.9 | 251 | 1,050 |
| 18 May 2022 | ₹1,395.75 | ₹1,400.55 | ₹1,395.75 | ₹1,400.55 | 101 | 1,100 |
| 19 May 2022 | ₹1,019.1 | ₹1,036 | ₹865 | ₹905.3 | 2,051 | 1,700 |
| 20 May 2022 | ₹1,128.85 | ₹1,359.2 | ₹1,128.8 | ₹1,359.2 | 2,752 | 1,850 |
| 24 May 2022 | ₹1,246.65 | ₹1,246.65 | ₹1,246.65 | ₹1,246.65 | 51 | 1,750 |
| 25 May 2022 | ₹1,160 | ₹1,160 | ₹1,144.5 | ₹1,144.5 | 201 | 1,700 |
| 26 May 2022 | ₹1,028 | ₹1,245 | ₹998.4 | ₹1,245 | 1,051 | 1,000 |