NIFTY 50 16,050 CE traded across 19 sessions from 29 Apr 2022 to 26 May 2022, with a life-high of ₹1,338.65 and a low of ₹4.85. Final close ₹119.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2022 | ₹1,337 | ₹1,338.65 | ₹1,337 | ₹1,338.65 | 101 | 50 |
| 2 May 2022 | ₹1,025.5 | ₹1,025.5 | ₹1,025.5 | ₹1,025.5 | 51 | 0 |
| 4 May 2022 | ₹1,106.45 | ₹1,106.45 | ₹999.35 | ₹999.35 | 251 | 150 |
| 5 May 2022 | ₹872.1 | ₹957.05 | ₹763.75 | ₹777 | 601 | 350 |
| 6 May 2022 | ₹556.25 | ₹576.3 | ₹514.8 | ₹526 | 2,751 | 1,550 |
| 9 May 2022 | ₹431.45 | ₹510.25 | ₹371.5 | ₹451.8 | 16,601 | 3,200 |
| 10 May 2022 | ₹458.5 | ₹511.55 | ₹400 | ₹400.55 | 6,251 | 3,600 |
| 11 May 2022 | ₹411.55 | ₹429 | ₹272.15 | ₹358.2 | 1,14,552 | 16,900 |
| 12 May 2022 | ₹250.05 | ₹250.05 | ₹151 | ₹173.8 | 1,81,302 | 38,100 |
| 13 May 2022 | ₹238 | ₹280 | ₹115.15 | ₹136.45 | 6,03,252 | 52,900 |
| 16 May 2022 | ₹147 | ₹211.05 | ₹128.75 | ₹152.95 | 2,76,052 | 52,850 |
| 17 May 2022 | ₹170.05 | ₹352.35 | ₹164.55 | ₹347.25 | 3,93,603 | 43,450 |
| 18 May 2022 | ₹329.35 | ₹402 | ₹276.9 | ₹305.3 | 68,751 | 37,500 |
| 19 May 2022 | ₹162.35 | ₹162.4 | ₹76.55 | ₹91.95 | 40,80,352 | 12,49,750 |
| 20 May 2022 | ₹153 | ₹324.35 | ₹135.6 | ₹323.85 | 92,21,453 | 1,93,350 |
| 23 May 2022 | ₹300 | ₹400.05 | ₹216.8 | ₹223.8 | 8,26,752 | 1,65,750 |
| 24 May 2022 | ₹241.05 | ₹265.35 | ₹121.3 | ₹170.8 | 61,47,902 | 2,51,800 |
| 25 May 2022 | ₹188.75 | ₹217.65 | ₹59.8 | ₹80 | 4,08,11,003 | 13,24,100 |
| 26 May 2022 | ₹99 | ₹130 | ₹4.85 | ₹119.75 | 20,12,47,903 | 6,20,800 |