NIFTY 50 15,700 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,682 and a low of ₹190. Final close ₹470.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,506.85 | ₹1,515 | ₹1,459.6 | ₹1,495 | 651 | 1,300 |
| 27 Apr 2022 | ₹1,438.8 | ₹1,438.8 | ₹1,408 | ₹1,408 | 551 | 1,700 |
| 28 Apr 2022 | ₹1,471.2 | ₹1,634 | ₹1,471.2 | ₹1,634 | 551 | 1,850 |
| 29 Apr 2022 | ₹1,643.8 | ₹1,682 | ₹1,590.75 | ₹1,590.75 | 651 | 1,800 |
| 2 May 2022 | ₹1,326.75 | ₹1,336.75 | ₹1,290 | ₹1,336.75 | 401 | 2,050 |
| 4 May 2022 | ₹1,421.3 | ₹1,421.3 | ₹1,120 | ₹1,120 | 751 | 2,450 |
| 5 May 2022 | ₹1,180.85 | ₹1,269.35 | ₹1,075 | ₹1,075 | 1,251 | 2,800 |
| 6 May 2022 | ₹849.9 | ₹850 | ₹759.65 | ₹819.2 | 27,551 | 18,050 |
| 9 May 2022 | ₹670 | ₹793.9 | ₹603.45 | ₹710.2 | 48,201 | 13,600 |
| 10 May 2022 | ₹712.5 | ₹777.6 | ₹631.65 | ₹631.65 | 16,502 | 17,950 |
| 11 May 2022 | ₹690.95 | ₹690.95 | ₹484.4 | ₹599.75 | 66,401 | 31,600 |
| 12 May 2022 | ₹455.4 | ₹458.5 | ₹309 | ₹358.2 | 7,21,602 | 1,85,750 |
| 13 May 2022 | ₹443.4 | ₹517.45 | ₹295.15 | ₹306.75 | 6,30,602 | 1,66,200 |
| 16 May 2022 | ₹329.8 | ₹425 | ₹292 | ₹334.35 | 7,75,702 | 2,04,750 |
| 17 May 2022 | ₹364.55 | ₹628.05 | ₹362.45 | ₹624 | 3,19,153 | 1,71,750 |
| 18 May 2022 | ₹632.15 | ₹698.6 | ₹540.5 | ₹582.4 | 90,202 | 1,28,550 |
| 19 May 2022 | ₹355.05 | ₹373.95 | ₹233.75 | ₹257.7 | 22,62,501 | 5,25,250 |
| 20 May 2022 | ₹350 | ₹611.05 | ₹342.55 | ₹610 | 10,22,153 | 3,25,000 |
| 23 May 2022 | ₹603.25 | ₹714.5 | ₹489.55 | ₹495.6 | 4,37,803 | 1,79,850 |
| 24 May 2022 | ₹495.6 | ₹558 | ₹370.05 | ₹445 | 3,75,801 | 1,77,550 |
| 25 May 2022 | ₹496.8 | ₹525.15 | ₹300 | ₹325 | 5,34,852 | 1,53,750 |
| 26 May 2022 | ₹409.95 | ₹479.35 | ₹190 | ₹470.6 | 28,13,201 | 1,23,050 |