NIFTY 50 15,500 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,903.65 and a low of ₹364. Final close ₹671.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,710 | ₹1,773.4 | ₹1,642.3 | ₹1,752.1 | 25,501 | 63,650 |
| 27 Apr 2022 | ₹1,632 | ₹1,651.25 | ₹1,539.85 | ₹1,605.45 | 29,251 | 80,400 |
| 28 Apr 2022 | ₹1,649.95 | ₹1,841 | ₹1,624.95 | ₹1,760.2 | 1,37,102 | 1,57,500 |
| 29 Apr 2022 | ₹1,830.8 | ₹1,903.65 | ₹1,611.95 | ₹1,645.15 | 17,651 | 1,60,550 |
| 2 May 2022 | ₹1,493.3 | ₹1,619.65 | ₹1,475 | ₹1,601.6 | 11,401 | 1,62,000 |
| 4 May 2022 | ₹1,590 | ₹1,606.65 | ₹1,204.7 | ₹1,259.25 | 14,301 | 1,61,300 |
| 5 May 2022 | ₹1,336.55 | ₹1,488 | ₹1,200 | ₹1,207.75 | 11,451 | 1,64,950 |
| 6 May 2022 | ₹1,022.45 | ₹1,040 | ₹925.05 | ₹998.85 | 68,301 | 1,92,900 |
| 9 May 2022 | ₹820.5 | ₹967 | ₹755 | ₹875.1 | 1,40,202 | 2,03,650 |
| 10 May 2022 | ₹850.55 | ₹960 | ₹792.1 | ₹793.9 | 56,001 | 2,06,850 |
| 11 May 2022 | ₹854.05 | ₹865.7 | ₹625 | ₹768.1 | 1,73,652 | 2,20,750 |
| 12 May 2022 | ₹627.75 | ₹627.75 | ₹433 | ₹485.05 | 4,13,151 | 2,93,500 |
| 13 May 2022 | ₹564.95 | ₹676 | ₹419.05 | ₹433.2 | 3,46,902 | 3,04,250 |
| 16 May 2022 | ₹459.05 | ₹575 | ₹420 | ₹479 | 3,41,552 | 3,35,900 |
| 17 May 2022 | ₹509.35 | ₹805.5 | ₹507.85 | ₹805.05 | 2,41,301 | 2,96,200 |
| 18 May 2022 | ₹810.25 | ₹883.85 | ₹715.05 | ₹766.05 | 1,03,051 | 2,89,350 |
| 19 May 2022 | ₹526.4 | ₹535 | ₹364 | ₹398.2 | 8,89,452 | 4,16,500 |
| 20 May 2022 | ₹545.1 | ₹794.85 | ₹526.25 | ₹793 | 8,73,702 | 3,93,750 |
| 23 May 2022 | ₹793.7 | ₹909.25 | ₹669.4 | ₹684.05 | 3,46,752 | 3,47,100 |
| 24 May 2022 | ₹702.25 | ₹744.8 | ₹546.4 | ₹626.95 | 4,15,352 | 3,01,250 |
| 25 May 2022 | ₹691.3 | ₹720.15 | ₹487.6 | ₹524 | 4,78,051 | 2,72,500 |
| 26 May 2022 | ₹600.15 | ₹680 | ₹387.95 | ₹671.95 | 5,45,902 | 2,27,000 |