NIFTY 50 15,300 CE traded across 20 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,069.4 and a low of ₹515.05. Final close ₹870.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,893.95 | ₹1,893.95 | ₹1,893.95 | ₹1,893.95 | 51 | 400 |
| 27 Apr 2022 | ₹1,822.7 | ₹1,822.7 | ₹1,800.75 | ₹1,800.75 | 251 | 450 |
| 29 Apr 2022 | ₹2,069.4 | ₹2,069.4 | ₹2,069.4 | ₹2,069.4 | 51 | 500 |
| 4 May 2022 | ₹1,808.8 | ₹1,808.8 | ₹1,435.4 | ₹1,435.4 | 351 | 500 |
| 5 May 2022 | ₹1,431.6 | ₹1,431.6 | ₹1,397.9 | ₹1,426.35 | 401 | 650 |
| 6 May 2022 | ₹1,175.2 | ₹1,175.2 | ₹1,121.7 | ₹1,124.9 | 451 | 950 |
| 9 May 2022 | ₹1,016.4 | ₹1,120.75 | ₹918.45 | ₹1,069.1 | 1,651 | 1,300 |
| 10 May 2022 | ₹1,060.85 | ₹1,117.75 | ₹964 | ₹964 | 2,851 | 1,800 |
| 11 May 2022 | ₹985 | ₹985 | ₹790.15 | ₹940 | 751 | 1,850 |
| 12 May 2022 | ₹747.2 | ₹747.2 | ₹572.2 | ₹633.55 | 43,901 | 34,000 |
| 13 May 2022 | ₹752 | ₹834.2 | ₹571.55 | ₹578.95 | 17,201 | 37,650 |
| 16 May 2022 | ₹613.95 | ₹739.35 | ₹572.85 | ₹638.85 | 29,503 | 48,250 |
| 17 May 2022 | ₹690 | ₹990.1 | ₹689.4 | ₹990.1 | 19,401 | 51,900 |
| 18 May 2022 | ₹1,018.2 | ₹1,065 | ₹924.15 | ₹944.9 | 3,351 | 51,300 |
| 19 May 2022 | ₹685.15 | ₹695.35 | ₹515.05 | ₹551 | 75,501 | 71,950 |
| 20 May 2022 | ₹727 | ₹987.9 | ₹727 | ₹987.9 | 22,851 | 68,100 |
| 23 May 2022 | ₹1,032 | ₹1,100 | ₹859.15 | ₹874.45 | 14,251 | 65,600 |
| 24 May 2022 | ₹928.25 | ₹936.2 | ₹749.95 | ₹810 | 11,401 | 65,600 |
| 25 May 2022 | ₹900 | ₹915.65 | ₹686.2 | ₹718.7 | 17,251 | 64,300 |
| 26 May 2022 | ₹809 | ₹877.8 | ₹588.65 | ₹870.2 | 40,401 | 39,950 |