NIFTY 50 15,800 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,595 and a low of ₹103.05. Final close ₹371.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,402.65 | ₹1,435.7 | ₹1,382.2 | ₹1,420 | 1,352 | 6,450 |
| 27 Apr 2022 | ₹1,346.95 | ₹1,374 | ₹1,265 | ₹1,345.25 | 1,301 | 6,950 |
| 28 Apr 2022 | ₹1,379.05 | ₹1,537.7 | ₹1,372.75 | ₹1,537.7 | 751 | 6,950 |
| 29 Apr 2022 | ₹1,558.05 | ₹1,595 | ₹1,358.85 | ₹1,358.85 | 1,801 | 6,600 |
| 2 May 2022 | ₹1,219.7 | ₹1,280.5 | ₹1,219.7 | ₹1,280.5 | 701 | 6,800 |
| 4 May 2022 | ₹1,170 | ₹1,200 | ₹968.3 | ₹995 | 1,801 | 7,550 |
| 5 May 2022 | ₹1,111 | ₹1,210 | ₹944 | ₹944 | 1,051 | 7,050 |
| 6 May 2022 | ₹780 | ₹783.6 | ₹681.95 | ₹750.95 | 84,201 | 27,000 |
| 9 May 2022 | ₹594.75 | ₹712.85 | ₹531 | ₹630 | 1,05,202 | 47,950 |
| 10 May 2022 | ₹628.65 | ₹699.9 | ₹550.1 | ₹563.7 | 1,27,951 | 59,550 |
| 11 May 2022 | ₹582.4 | ₹612.1 | ₹414.2 | ₹528 | 1,91,202 | 1,02,600 |
| 12 May 2022 | ₹402 | ₹404.85 | ₹257.2 | ₹300.35 | 45,21,452 | 12,44,200 |
| 13 May 2022 | ₹364.4 | ₹443.3 | ₹242.8 | ₹252.1 | 34,69,753 | 11,35,600 |
| 16 May 2022 | ₹266.05 | ₹358.05 | ₹236.7 | ₹275.95 | 44,70,352 | 12,17,700 |
| 17 May 2022 | ₹291 | ₹544.45 | ₹291 | ₹540.4 | 17,37,503 | 10,17,250 |
| 18 May 2022 | ₹546.3 | ₹611 | ₹458 | ₹503.5 | 5,93,702 | 8,53,600 |
| 19 May 2022 | ₹287 | ₹304.9 | ₹178.5 | ₹199 | 1,26,12,903 | 30,41,500 |
| 20 May 2022 | ₹255 | ₹525 | ₹255 | ₹525 | 54,90,703 | 18,76,500 |
| 23 May 2022 | ₹487.75 | ₹620.85 | ₹402.25 | ₹414.9 | 14,19,501 | 12,09,950 |
| 24 May 2022 | ₹431.05 | ₹468 | ₹287.05 | ₹360.05 | 15,61,701 | 11,32,800 |
| 25 May 2022 | ₹402.45 | ₹432.4 | ₹214.4 | ₹251.05 | 38,39,601 | 11,98,750 |
| 26 May 2022 | ₹292.95 | ₹378.85 | ₹103.05 | ₹371.4 | 2,13,47,702 | 11,07,850 |