NIFTY 50 15,850 CE traded across 18 sessions from 29 Apr 2022 to 26 May 2022, with a life-high of ₹1,550 and a low of ₹67.5. Final close ₹320.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2022 | ₹1,545 | ₹1,550 | ₹1,545 | ₹1,550 | 201 | 150 |
| 4 May 2022 | ₹1,281.45 | ₹1,281.45 | ₹1,028.45 | ₹1,028.45 | 201 | 300 |
| 5 May 2022 | ₹1,046.7 | ₹1,151.5 | ₹1,046.7 | ₹1,151.5 | 251 | 300 |
| 6 May 2022 | ₹680 | ₹700 | ₹680 | ₹700 | 151 | 200 |
| 9 May 2022 | ₹557.95 | ₹641.1 | ₹497.4 | ₹598.55 | 6,201 | 1,850 |
| 10 May 2022 | ₹599.05 | ₹637.35 | ₹537.15 | ₹537.15 | 902 | 2,000 |
| 11 May 2022 | ₹530 | ₹530 | ₹390 | ₹486.15 | 3,751 | 3,750 |
| 12 May 2022 | ₹338.3 | ₹338.3 | ₹233.9 | ₹269 | 3,48,751 | 79,000 |
| 13 May 2022 | ₹340 | ₹407.15 | ₹216.55 | ₹228.5 | 2,74,703 | 54,650 |
| 16 May 2022 | ₹235.05 | ₹324.35 | ₹212.55 | ₹247.95 | 5,44,951 | 79,150 |
| 17 May 2022 | ₹271.95 | ₹500 | ₹267.15 | ₹500 | 1,60,703 | 32,050 |
| 18 May 2022 | ₹500 | ₹565.4 | ₹421.2 | ₹450.7 | 33,551 | 19,600 |
| 19 May 2022 | ₹268.6 | ₹269.85 | ₹154.7 | ₹176.15 | 35,15,301 | 5,11,100 |
| 20 May 2022 | ₹220 | ₹481.95 | ₹209 | ₹481.95 | 11,84,202 | 1,13,350 |
| 23 May 2022 | ₹520 | ₹577 | ₹362.25 | ₹372.8 | 89,901 | 92,000 |
| 24 May 2022 | ₹398.95 | ₹421.7 | ₹249.3 | ₹316.55 | 2,43,052 | 86,800 |
| 25 May 2022 | ₹371.9 | ₹385 | ₹176.15 | ₹216.45 | 9,50,501 | 1,65,350 |
| 26 May 2022 | ₹251 | ₹328.15 | ₹67.5 | ₹320.4 | 1,33,43,551 | 2,28,600 |