NIFTY 50 16,300 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,143.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹975.95 | ₹1,047 | ₹940.85 | ₹1,047 | 3,301 | 3,800 |
| 27 Apr 2022 | ₹932.4 | ₹937.8 | ₹848.4 | ₹918.1 | 5,351 | 6,250 |
| 28 Apr 2022 | ₹945.3 | ₹1,100.9 | ₹939.35 | ₹1,031.85 | 5,551 | 10,250 |
| 29 Apr 2022 | ₹1,100 | ₹1,143.55 | ₹907.4 | ₹930 | 4,252 | 10,850 |
| 2 May 2022 | ₹808.45 | ₹912.5 | ₹777.6 | ₹888.15 | 3,36,401 | 2,08,600 |
| 4 May 2022 | ₹888.25 | ₹890.15 | ₹567.75 | ₹602.2 | 38,602 | 2,16,050 |
| 5 May 2022 | ₹666.15 | ₹768.65 | ₹537.3 | ₹540 | 48,601 | 2,27,450 |
| 6 May 2022 | ₹401.8 | ₹424.15 | ₹346.95 | ₹391.95 | 18,20,603 | 2,54,850 |
| 9 May 2022 | ₹311 | ₹366.75 | ₹238.55 | ₹306.5 | 38,79,751 | 6,73,950 |
| 10 May 2022 | ₹268.65 | ₹347 | ₹244.4 | ₹249.3 | 45,82,053 | 10,48,100 |
| 11 May 2022 | ₹252.35 | ₹279.5 | ₹164 | ₹221 | 45,26,451 | 10,59,150 |
| 12 May 2022 | ₹162.1 | ₹180.1 | ₹80.1 | ₹92 | 36,46,552 | 11,00,300 |
| 13 May 2022 | ₹119.85 | ₹157.25 | ₹64.8 | ₹68 | 38,31,602 | 11,03,050 |
| 16 May 2022 | ₹70.55 | ₹106.95 | ₹60.45 | ₹72.6 | 36,86,452 | 12,03,950 |
| 17 May 2022 | ₹80 | ₹196.95 | ₹77.25 | ₹196.7 | 53,27,903 | 11,73,250 |
| 18 May 2022 | ₹200 | ₹234.4 | ₹142 | ₹158 | 1,34,72,053 | 18,07,000 |
| 19 May 2022 | ₹99.75 | ₹99.75 | ₹27.8 | ₹33.05 | 1,41,12,903 | 29,17,700 |
| 20 May 2022 | ₹54 | ₹165 | ₹51.35 | ₹165 | 7,12,50,953 | 48,66,850 |
| 23 May 2022 | ₹164.3 | ₹212 | ₹89.1 | ₹94 | 9,56,71,552 | 36,32,150 |
| 24 May 2022 | ₹93 | ₹112.05 | ₹31 | ₹49.65 | 11,23,22,603 | 58,87,300 |
| 25 May 2022 | ₹60 | ₹68.05 | ₹8.35 | ₹11 | 15,44,59,803 | 83,51,600 |
| 26 May 2022 | ₹7.45 | ₹14.9 | ₹0.05 | ₹0.05 | 20,54,60,103 | 65,55,500 |