NIFTY 50 16,150 CE traded across 21 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,234.95 and a low of ₹1.4. Final close ₹20.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,110.9 | ₹1,135.95 | ₹1,110.9 | ₹1,135.95 | 101 | 100 |
| 27 Apr 2022 | ₹1,048.15 | ₹1,048.15 | ₹1,035.85 | ₹1,035.85 | 201 | 150 |
| 29 Apr 2022 | ₹1,234.25 | ₹1,234.95 | ₹1,234.25 | ₹1,234.95 | 251 | 150 |
| 2 May 2022 | ₹972.5 | ₹972.5 | ₹972.5 | ₹972.5 | 51 | 200 |
| 4 May 2022 | ₹1,024.15 | ₹1,024.15 | ₹699.6 | ₹699.6 | 501 | 300 |
| 5 May 2022 | ₹790.2 | ₹894.75 | ₹661.6 | ₹661.6 | 551 | 500 |
| 6 May 2022 | ₹493.05 | ₹510.9 | ₹440 | ₹485.25 | 5,153 | 2,450 |
| 9 May 2022 | ₹362.45 | ₹453.75 | ₹313.65 | ₹389.55 | 91,102 | 7,450 |
| 10 May 2022 | ₹395 | ₹442 | ₹325.9 | ₹330.7 | 34,551 | 10,500 |
| 11 May 2022 | ₹354.95 | ₹365 | ₹224.6 | ₹295 | 2,95,051 | 40,450 |
| 12 May 2022 | ₹206.15 | ₹206.15 | ₹118.2 | ₹136.2 | 1,75,651 | 40,550 |
| 13 May 2022 | ₹181.05 | ₹225 | ₹101.5 | ₹107.1 | 2,81,602 | 51,550 |
| 16 May 2022 | ₹111.15 | ₹163 | ₹96.7 | ₹115.15 | 4,44,052 | 69,450 |
| 17 May 2022 | ₹129 | ₹284.4 | ₹126.65 | ₹284.4 | 7,96,252 | 91,850 |
| 18 May 2022 | ₹279.95 | ₹330.8 | ₹211 | ₹241.2 | 2,62,902 | 54,650 |
| 19 May 2022 | ₹100.05 | ₹115 | ₹51.55 | ₹63 | 37,99,103 | 7,77,350 |
| 20 May 2022 | ₹118.95 | ₹254.75 | ₹100 | ₹250.05 | 2,78,07,203 | 5,32,000 |
| 23 May 2022 | ₹240.7 | ₹319.8 | ₹157.25 | ₹162 | 49,75,652 | 3,56,200 |
| 24 May 2022 | ₹162.15 | ₹196.35 | ₹75.5 | ₹108.55 | 3,99,06,803 | 10,18,900 |
| 25 May 2022 | ₹129.1 | ₹148.05 | ₹28.05 | ₹38.8 | 7,26,11,552 | 43,08,450 |
| 26 May 2022 | ₹56.75 | ₹56.75 | ₹1.4 | ₹20.35 | 43,72,64,553 | 28,23,650 |