NIFTY 50 15,900 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,520 and a low of ₹40.6. Final close ₹270.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,319.15 | ₹1,380.95 | ₹1,300 | ₹1,380.95 | 401 | 700 |
| 27 Apr 2022 | ₹1,259.8 | ₹1,263.9 | ₹1,210 | ₹1,258.2 | 601 | 1,050 |
| 28 Apr 2022 | ₹1,295.55 | ₹1,451.9 | ₹1,293 | ₹1,394.15 | 951 | 1,650 |
| 29 Apr 2022 | ₹1,460.7 | ₹1,520 | ₹1,425.15 | ₹1,520 | 701 | 1,900 |
| 2 May 2022 | ₹1,160 | ₹1,169.2 | ₹1,130 | ₹1,141.1 | 1,051 | 2,400 |
| 4 May 2022 | ₹1,142 | ₹1,142 | ₹870 | ₹901 | 951 | 2,150 |
| 5 May 2022 | ₹990.2 | ₹1,121.35 | ₹886.25 | ₹886.25 | 351 | 2,200 |
| 6 May 2022 | ₹696.45 | ₹696.45 | ₹610 | ₹658.5 | 5,651 | 4,900 |
| 9 May 2022 | ₹460.5 | ₹631.55 | ₹460.5 | ₹556.95 | 49,151 | 26,700 |
| 10 May 2022 | ₹565.95 | ₹621.3 | ₹485.2 | ₹485.2 | 41,051 | 32,900 |
| 11 May 2022 | ₹512.05 | ₹537.95 | ₹352.6 | ₹456.85 | 2,71,501 | 61,400 |
| 12 May 2022 | ₹344.45 | ₹344.45 | ₹210 | ₹231.3 | 47,01,001 | 10,11,150 |
| 13 May 2022 | ₹295 | ₹374.1 | ₹193 | ₹193 | 58,82,451 | 6,65,200 |
| 16 May 2022 | ₹210.2 | ₹294.7 | ₹188 | ₹223.45 | 52,59,852 | 8,90,450 |
| 17 May 2022 | ₹223.6 | ₹464.55 | ₹223.6 | ₹463.15 | 25,99,552 | 5,47,400 |
| 18 May 2022 | ₹464.25 | ₹525 | ₹380.5 | ₹422 | 6,52,951 | 4,34,300 |
| 19 May 2022 | ₹234.55 | ₹240 | ₹131.5 | ₹151.95 | 1,67,24,403 | 23,06,800 |
| 20 May 2022 | ₹200.2 | ₹450 | ₹185.8 | ₹433.4 | 80,01,953 | 8,75,700 |
| 23 May 2022 | ₹420.5 | ₹532 | ₹323 | ₹331 | 13,58,352 | 5,04,800 |
| 24 May 2022 | ₹341.1 | ₹383.85 | ₹213.1 | ₹274 | 29,56,601 | 4,53,950 |
| 25 May 2022 | ₹315.75 | ₹340.85 | ₹140.65 | ₹176 | 93,14,101 | 5,23,300 |
| 26 May 2022 | ₹210 | ₹279.85 | ₹40.6 | ₹270.95 | 11,39,36,152 | 8,30,150 |