NIFTY 50 15,400 CE traded across 21 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,870 and a low of ₹438.1. Final close ₹772.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,829.05 | ₹1,829.05 | ₹1,797.65 | ₹1,797.65 | 151 | 150 |
| 27 Apr 2022 | ₹1,725 | ₹1,725 | ₹1,696 | ₹1,696 | 101 | 200 |
| 28 Apr 2022 | ₹1,733.05 | ₹1,870 | ₹1,733.05 | ₹1,870 | 201 | 300 |
| 2 May 2022 | ₹1,597.7 | ₹1,609.25 | ₹1,597.7 | ₹1,609.25 | 201 | 450 |
| 4 May 2022 | ₹1,687.75 | ₹1,687.75 | ₹1,408.8 | ₹1,408.8 | 451 | 750 |
| 5 May 2022 | ₹1,501.4 | ₹1,514.4 | ₹1,501.4 | ₹1,514.4 | 101 | 750 |
| 6 May 2022 | ₹1,074.7 | ₹1,101.15 | ₹1,002.65 | ₹1,101.15 | 1,501 | 1,600 |
| 9 May 2022 | ₹923.85 | ₹990 | ₹842 | ₹921.7 | 1,751 | 2,100 |
| 10 May 2022 | ₹958.95 | ₹979.95 | ₹890 | ₹890 | 251 | 2,100 |
| 11 May 2022 | ₹939.45 | ₹939.45 | ₹701.1 | ₹869.95 | 11,651 | 7,800 |
| 12 May 2022 | ₹668 | ₹668.1 | ₹499.05 | ₹558 | 58,252 | 35,050 |
| 13 May 2022 | ₹657 | ₹761.55 | ₹488.6 | ₹510.6 | 47,001 | 34,600 |
| 16 May 2022 | ₹532 | ₹655.3 | ₹492.35 | ₹553.6 | 55,401 | 37,400 |
| 17 May 2022 | ₹599 | ₹902.15 | ₹596.95 | ₹902.15 | 32,451 | 39,450 |
| 18 May 2022 | ₹938.8 | ₹971.25 | ₹812.05 | ₹850.25 | 13,251 | 39,750 |
| 19 May 2022 | ₹592.5 | ₹621.9 | ₹438.1 | ₹468.2 | 97,602 | 57,250 |
| 20 May 2022 | ₹600 | ₹886.25 | ₹600 | ₹886.25 | 71,651 | 62,800 |
| 23 May 2022 | ₹942.15 | ₹1,002 | ₹764.55 | ₹771.8 | 16,201 | 56,500 |
| 24 May 2022 | ₹786.7 | ₹836 | ₹645.25 | ₹727.95 | 25,001 | 49,750 |
| 25 May 2022 | ₹802.8 | ₹815 | ₹584.95 | ₹623.55 | 36,853 | 30,250 |
| 26 May 2022 | ₹710.15 | ₹777.9 | ₹488.15 | ₹772.2 | 65,002 | 27,000 |