NIFTY 50 15,550 CE traded across 18 sessions from 2 May 2022 to 26 May 2022, with a life-high of ₹1,566.95 and a low of ₹329.75. Final close ₹605.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 May 2022 | ₹1,483.55 | ₹1,483.55 | ₹1,445.7 | ₹1,445.7 | 201 | 100 |
| 4 May 2022 | ₹1,566.95 | ₹1,566.95 | ₹1,555.3 | ₹1,555.3 | 201 | 100 |
| 5 May 2022 | ₹1,320.4 | ₹1,423.1 | ₹1,320.4 | ₹1,423.1 | 251 | 200 |
| 6 May 2022 | ₹944.75 | ₹951.05 | ₹944.75 | ₹951.05 | 201 | 200 |
| 9 May 2022 | ₹784.65 | ₹845 | ₹722.65 | ₹845 | 451 | 250 |
| 10 May 2022 | ₹847 | ₹887.5 | ₹847 | ₹887.5 | 301 | 150 |
| 11 May 2022 | ₹809.85 | ₹809.85 | ₹641.85 | ₹641.85 | 301 | 200 |
| 12 May 2022 | ₹502.05 | ₹513.7 | ₹401 | ₹455.6 | 22,851 | 15,950 |
| 13 May 2022 | ₹497.5 | ₹620 | ₹404.05 | ₹405.35 | 3,201 | 16,850 |
| 16 May 2022 | ₹427.5 | ₹525 | ₹392 | ₹439.1 | 7,001 | 14,600 |
| 17 May 2022 | ₹474.55 | ₹746.2 | ₹474.55 | ₹746.2 | 3,651 | 13,800 |
| 18 May 2022 | ₹783.45 | ₹827 | ₹758.75 | ₹758.75 | 451 | 13,700 |
| 19 May 2022 | ₹483.95 | ₹483.95 | ₹329.75 | ₹363.5 | 23,851 | 11,100 |
| 20 May 2022 | ₹495 | ₹743.05 | ₹495 | ₹743.05 | 17,201 | 6,500 |
| 23 May 2022 | ₹738.3 | ₹851 | ₹623.05 | ₹626.25 | 2,451 | 5,900 |
| 24 May 2022 | ₹667.45 | ₹696 | ₹503.75 | ₹559.45 | 3,651 | 5,650 |
| 25 May 2022 | ₹653.95 | ₹653.95 | ₹444.25 | ₹468.6 | 9,702 | 6,100 |
| 26 May 2022 | ₹559.6 | ₹624.5 | ₹339.9 | ₹605.85 | 28,502 | 5,100 |