NIFTY 50 15,000 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,393.75 and a low of ₹775.3. Final close ₹1,173.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹2,173.2 | ₹2,250 | ₹2,115 | ₹2,239.85 | 68,851 | 1,18,800 |
| 27 Apr 2022 | ₹2,104 | ₹2,195.75 | ₹1,993.25 | ₹2,088.7 | 82,601 | 1,80,450 |
| 28 Apr 2022 | ₹2,134.1 | ₹2,326.5 | ₹2,096 | ₹2,250.75 | 1,20,751 | 2,63,550 |
| 29 Apr 2022 | ₹2,330 | ₹2,393.75 | ₹2,100 | ₹2,129.45 | 71,051 | 2,69,900 |
| 2 May 2022 | ₹1,970.8 | ₹2,093.9 | ₹1,939.85 | ₹2,070.6 | 20,301 | 2,70,950 |
| 4 May 2022 | ₹2,088.7 | ₹2,091.6 | ₹1,668.25 | ₹1,724 | 23,001 | 2,73,300 |
| 5 May 2022 | ₹1,801.8 | ₹1,978.9 | ₹1,670 | ₹1,670 | 35,101 | 2,84,950 |
| 6 May 2022 | ₹1,487.85 | ₹1,492.75 | ₹1,375 | ₹1,464.65 | 74,451 | 3,20,950 |
| 9 May 2022 | ₹1,288.05 | ₹1,425 | ₹1,192 | ₹1,326.7 | 43,152 | 3,17,800 |
| 10 May 2022 | ₹1,349.95 | ₹1,419.65 | ₹1,239.5 | ₹1,246 | 46,202 | 3,32,450 |
| 11 May 2022 | ₹1,300 | ₹1,326 | ₹1,049.8 | ₹1,226.1 | 66,751 | 3,50,950 |
| 12 May 2022 | ₹1,050 | ₹1,050 | ₹814 | ₹882.65 | 1,38,901 | 3,86,100 |
| 13 May 2022 | ₹1,005.1 | ₹1,121.85 | ₹809.45 | ₹836.5 | 1,53,701 | 3,90,300 |
| 16 May 2022 | ₹865 | ₹1,010 | ₹819.05 | ₹899 | 1,40,201 | 4,06,150 |
| 17 May 2022 | ₹940.5 | ₹1,279.65 | ₹939.3 | ₹1,278.5 | 73,403 | 4,01,750 |
| 18 May 2022 | ₹1,312.2 | ₹1,364 | ₹1,176.35 | ₹1,241 | 66,351 | 3,87,600 |
| 19 May 2022 | ₹990.25 | ₹990.25 | ₹775.3 | ₹811.5 | 87,901 | 4,03,750 |
| 20 May 2022 | ₹1,000 | ₹1,278 | ₹997.4 | ₹1,278 | 1,09,001 | 3,94,200 |
| 23 May 2022 | ₹1,317.6 | ₹1,400 | ₹1,153.25 | ₹1,155 | 52,001 | 3,75,050 |
| 24 May 2022 | ₹1,174.4 | ₹1,235.1 | ₹1,037.3 | ₹1,127.2 | 92,351 | 3,45,450 |
| 25 May 2022 | ₹1,205 | ₹1,218.55 | ₹986.15 | ₹1,026.05 | 1,23,751 | 3,18,450 |
| 26 May 2022 | ₹1,116 | ₹1,180.2 | ₹887.5 | ₹1,173.2 | 1,28,401 | 2,89,050 |