NIFTY 50 16,100 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,325.8 and a low of ₹2.8. Final close ₹70.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,168 | ₹1,205 | ₹1,130 | ₹1,205 | 2,251 | 23,600 |
| 27 Apr 2022 | ₹1,080.6 | ₹1,098.65 | ₹1,026.5 | ₹1,075 | 701 | 23,950 |
| 28 Apr 2022 | ₹1,115.65 | ₹1,270.9 | ₹1,095 | ₹1,204 | 1,551 | 24,650 |
| 29 Apr 2022 | ₹1,284.35 | ₹1,325.8 | ₹1,085 | ₹1,085 | 351 | 24,750 |
| 2 May 2022 | ₹975.4 | ₹1,068.35 | ₹975.4 | ₹1,068.35 | 551 | 24,800 |
| 4 May 2022 | ₹1,040 | ₹1,040 | ₹710.2 | ₹744.8 | 1,901 | 25,600 |
| 5 May 2022 | ₹856.35 | ₹929.6 | ₹701 | ₹701 | 1,051 | 25,750 |
| 6 May 2022 | ₹540 | ₹558.5 | ₹467.1 | ₹522.7 | 2,22,451 | 39,650 |
| 9 May 2022 | ₹372.9 | ₹493.45 | ₹340 | ₹419.2 | 13,73,601 | 87,150 |
| 10 May 2022 | ₹396.85 | ₹476.95 | ₹349.45 | ₹358.45 | 5,00,951 | 1,01,000 |
| 11 May 2022 | ₹380.55 | ₹398.4 | ₹247 | ₹325.4 | 40,75,953 | 9,88,750 |
| 12 May 2022 | ₹249.3 | ₹249.3 | ₹133.05 | ₹155 | 25,65,003 | 11,34,100 |
| 13 May 2022 | ₹171 | ₹252.5 | ₹110 | ₹110 | 49,64,953 | 9,44,750 |
| 16 May 2022 | ₹124.45 | ₹185.8 | ₹111.9 | ₹133.5 | 29,78,601 | 7,95,050 |
| 17 May 2022 | ₹134.95 | ₹318 | ₹134.75 | ₹318 | 47,45,402 | 7,98,100 |
| 18 May 2022 | ₹316.85 | ₹367.15 | ₹246.4 | ₹275 | 21,14,552 | 5,79,550 |
| 19 May 2022 | ₹164 | ₹164 | ₹63.15 | ₹75.95 | 1,33,91,201 | 33,51,350 |
| 20 May 2022 | ₹120 | ₹289 | ₹115.7 | ₹285.05 | 5,22,31,803 | 18,59,400 |
| 23 May 2022 | ₹267.15 | ₹359.8 | ₹185 | ₹193 | 1,10,03,002 | 11,63,100 |
| 24 May 2022 | ₹203.05 | ₹229.55 | ₹96.65 | ₹136.75 | 5,53,68,003 | 28,53,700 |
| 25 May 2022 | ₹150.25 | ₹180.5 | ₹41.7 | ₹57.1 | 13,15,06,453 | 54,72,900 |
| 26 May 2022 | ₹59.9 | ₹82 | ₹2.8 | ₹70.25 | 47,70,44,853 | 29,78,250 |