NIFTY 50 16,200 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,228.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,085 | ₹1,123.65 | ₹1,028.8 | ₹1,123.65 | 3,001 | 9,550 |
| 27 Apr 2022 | ₹1,006.65 | ₹1,022.1 | ₹947.55 | ₹987 | 2,101 | 9,600 |
| 28 Apr 2022 | ₹1,027 | ₹1,195 | ₹1,012.5 | ₹1,112 | 6,002 | 14,400 |
| 29 Apr 2022 | ₹1,188.85 | ₹1,228.65 | ₹993.8 | ₹1,015.25 | 1,201 | 14,350 |
| 2 May 2022 | ₹875 | ₹964.85 | ₹849.65 | ₹964.85 | 3,251 | 16,350 |
| 4 May 2022 | ₹964.85 | ₹964.85 | ₹634 | ₹671.1 | 10,001 | 14,550 |
| 5 May 2022 | ₹720.95 | ₹850.8 | ₹614.4 | ₹617.6 | 19,701 | 22,550 |
| 6 May 2022 | ₹470 | ₹485.9 | ₹403.5 | ₹453 | 4,21,251 | 95,050 |
| 9 May 2022 | ₹347.1 | ₹428.55 | ₹286.65 | ₹362 | 45,53,803 | 3,85,650 |
| 10 May 2022 | ₹360.85 | ₹409.4 | ₹296 | ₹302.05 | 22,82,651 | 4,53,000 |
| 11 May 2022 | ₹303 | ₹336.55 | ₹202.5 | ₹271.05 | 53,33,052 | 7,87,300 |
| 12 May 2022 | ₹210 | ₹239.75 | ₹103.8 | ₹119.05 | 40,01,903 | 9,91,400 |
| 13 May 2022 | ₹146.6 | ₹201 | ₹87.3 | ₹92 | 51,31,953 | 9,96,300 |
| 16 May 2022 | ₹95.15 | ₹142.45 | ₹82.85 | ₹99.5 | 41,58,502 | 10,79,700 |
| 17 May 2022 | ₹106.35 | ₹252.6 | ₹106.25 | ₹250.45 | 68,64,001 | 11,95,250 |
| 18 May 2022 | ₹266.95 | ₹297.25 | ₹189.45 | ₹209.9 | 71,26,802 | 11,14,350 |
| 19 May 2022 | ₹95.3 | ₹98.35 | ₹42.1 | ₹51 | 1,80,75,402 | 38,73,500 |
| 20 May 2022 | ₹91 | ₹222 | ₹81 | ₹222 | 9,09,05,953 | 28,68,550 |
| 23 May 2022 | ₹215.05 | ₹281.65 | ₹131.75 | ₹135.35 | 4,48,78,253 | 22,67,900 |
| 24 May 2022 | ₹138.9 | ₹165 | ₹57.35 | ₹86.95 | 13,23,52,302 | 40,92,950 |
| 25 May 2022 | ₹129.9 | ₹129.9 | ₹19 | ₹26 | 18,43,55,503 | 97,30,150 |
| 26 May 2022 | ₹30.05 | ₹39.95 | ₹0.05 | ₹0.05 | 50,67,21,053 | 1,08,40,900 |