NIFTY 50 15,600 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,765.3 and a low of ₹287.35. Final close ₹571.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,595.35 | ₹1,629.55 | ₹1,595 | ₹1,595 | 551 | 1,750 |
| 27 Apr 2022 | ₹1,541.6 | ₹1,543.1 | ₹1,453.1 | ₹1,540 | 401 | 1,800 |
| 28 Apr 2022 | ₹1,564.8 | ₹1,683.15 | ₹1,564.6 | ₹1,683.15 | 551 | 1,850 |
| 29 Apr 2022 | ₹1,749.85 | ₹1,765.3 | ₹1,749.85 | ₹1,765.3 | 201 | 2,000 |
| 2 May 2022 | ₹1,417.85 | ₹1,475 | ₹1,397.35 | ₹1,475 | 751 | 2,100 |
| 4 May 2022 | ₹1,534.75 | ₹1,536 | ₹1,500 | ₹1,500 | 201 | 2,150 |
| 5 May 2022 | ₹1,270.55 | ₹1,365.8 | ₹1,270.55 | ₹1,365.8 | 301 | 1,950 |
| 6 May 2022 | ₹939.95 | ₹954.7 | ₹848 | ₹904.7 | 2,002 | 2,700 |
| 9 May 2022 | ₹743.7 | ₹849.55 | ₹684.25 | ₹792.4 | 31,252 | 27,100 |
| 10 May 2022 | ₹799.2 | ₹847.3 | ₹710 | ₹710 | 13,802 | 25,400 |
| 11 May 2022 | ₹765 | ₹775 | ₹550 | ₹677.9 | 34,251 | 35,650 |
| 12 May 2022 | ₹529.05 | ₹534.5 | ₹369.05 | ₹423.9 | 3,96,802 | 80,200 |
| 13 May 2022 | ₹520.95 | ₹594.45 | ₹355 | ₹367 | 1,53,202 | 79,550 |
| 16 May 2022 | ₹387.1 | ₹495.9 | ₹354 | ₹405 | 2,81,301 | 98,850 |
| 17 May 2022 | ₹434.9 | ₹718.25 | ₹434.9 | ₹718.25 | 1,25,951 | 85,900 |
| 18 May 2022 | ₹748.8 | ₹789.55 | ₹628.55 | ₹667.15 | 33,401 | 78,250 |
| 19 May 2022 | ₹428.65 | ₹451.5 | ₹296 | ₹323.7 | 4,35,451 | 1,68,150 |
| 20 May 2022 | ₹454.35 | ₹702.1 | ₹443.8 | ₹697.25 | 2,58,401 | 1,27,750 |
| 23 May 2022 | ₹694.75 | ₹808.4 | ₹577.35 | ₹591.35 | 86,252 | 1,19,150 |
| 24 May 2022 | ₹591.35 | ₹651.55 | ₹461 | ₹539.7 | 1,18,301 | 1,15,100 |
| 25 May 2022 | ₹596.55 | ₹622.1 | ₹391 | ₹429.35 | 1,59,051 | 1,12,000 |
| 26 May 2022 | ₹486.4 | ₹577.6 | ₹287.35 | ₹571 | 6,22,102 | 95,450 |