NIFTY 50 15,950 CE traded across 17 sessions from 4 May 2022 to 26 May 2022, with a life-high of ₹1,205.15 and a low of ₹21.55. Final close ₹220.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹1,205.15 | ₹1,205.15 | ₹1,186.9 | ₹1,186.9 | 201 | 100 |
| 5 May 2022 | ₹959.5 | ₹1,042.1 | ₹857.1 | ₹857.1 | 301 | 100 |
| 6 May 2022 | ₹656.15 | ₹656.15 | ₹592.05 | ₹592.05 | 351 | 250 |
| 9 May 2022 | ₹476.2 | ₹558 | ₹434.5 | ₹510 | 2,102 | 550 |
| 10 May 2022 | ₹518.95 | ₹556.1 | ₹463.4 | ₹463.4 | 6,051 | 4,750 |
| 11 May 2022 | ₹479.6 | ₹500.35 | ₹326.6 | ₹424.45 | 29,151 | 10,650 |
| 12 May 2022 | ₹357.3 | ₹357.3 | ₹189.05 | ₹211.25 | 2,19,253 | 39,400 |
| 13 May 2022 | ₹296 | ₹340 | ₹173.85 | ₹179.5 | 3,75,052 | 46,650 |
| 16 May 2022 | ₹188.1 | ₹264.7 | ₹166.9 | ₹198 | 4,69,101 | 69,300 |
| 17 May 2022 | ₹212.15 | ₹424.25 | ₹212.05 | ₹421.35 | 4,53,452 | 68,400 |
| 18 May 2022 | ₹436.85 | ₹481.5 | ₹347.1 | ₹376.1 | 98,452 | 51,450 |
| 19 May 2022 | ₹195.25 | ₹211.4 | ₹111.6 | ₹130 | 31,87,202 | 4,23,800 |
| 20 May 2022 | ₹204.25 | ₹402.9 | ₹190 | ₹395.65 | 19,42,353 | 1,60,700 |
| 23 May 2022 | ₹399.55 | ₹483.4 | ₹286.55 | ₹297.3 | 1,73,752 | 1,44,000 |
| 24 May 2022 | ₹311.65 | ₹342.9 | ₹179.7 | ₹236.45 | 10,95,401 | 1,02,800 |
| 25 May 2022 | ₹276.35 | ₹298.4 | ₹109.85 | ₹136.5 | 48,76,301 | 1,87,650 |
| 26 May 2022 | ₹165.35 | ₹229.85 | ₹21.55 | ₹220.85 | 11,31,14,502 | 4,54,700 |