NIFTY 50 16,350 CE traded across 21 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,053 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹937.55 | ₹961.5 | ₹937.55 | ₹961.5 | 201 | 200 |
| 27 Apr 2022 | ₹884.15 | ₹892.85 | ₹884.15 | ₹892.85 | 201 | 300 |
| 29 Apr 2022 | ₹1,053 | ₹1,053 | ₹1,011.5 | ₹1,011.5 | 201 | 400 |
| 2 May 2022 | ₹778.9 | ₹834 | ₹741 | ₹834 | 401 | 500 |
| 4 May 2022 | ₹856.6 | ₹856.6 | ₹531 | ₹563.85 | 4,651 | 2,950 |
| 5 May 2022 | ₹635.1 | ₹703.55 | ₹490 | ₹490 | 1,201 | 3,500 |
| 6 May 2022 | ₹381.45 | ₹404.45 | ₹321.2 | ₹363.3 | 1,60,301 | 20,700 |
| 9 May 2022 | ₹253.8 | ₹337.2 | ₹218.2 | ₹275.45 | 2,51,852 | 43,750 |
| 10 May 2022 | ₹268 | ₹318 | ₹221.55 | ₹226.95 | 3,52,002 | 53,000 |
| 11 May 2022 | ₹246.75 | ₹252.95 | ₹146.7 | ₹198.45 | 2,44,601 | 75,200 |
| 12 May 2022 | ₹150 | ₹150.05 | ₹70.25 | ₹80.6 | 2,59,352 | 1,06,150 |
| 13 May 2022 | ₹98.05 | ₹137.8 | ₹56.5 | ₹57.35 | 4,13,601 | 1,05,200 |
| 16 May 2022 | ₹61.95 | ₹92.2 | ₹52 | ₹61.2 | 7,14,051 | 1,22,050 |
| 17 May 2022 | ₹45 | ₹172.95 | ₹45 | ₹172.95 | 8,40,951 | 1,39,900 |
| 18 May 2022 | ₹170.05 | ₹206 | ₹120.85 | ₹135.9 | 23,89,852 | 3,13,700 |
| 19 May 2022 | ₹55.1 | ₹55.1 | ₹22.5 | ₹27 | 22,37,703 | 4,44,000 |
| 20 May 2022 | ₹46.4 | ₹140 | ₹45 | ₹138 | 1,68,92,353 | 4,77,150 |
| 23 May 2022 | ₹137.55 | ₹181.75 | ₹71.45 | ₹75 | 4,36,00,753 | 11,46,850 |
| 24 May 2022 | ₹75.05 | ₹90.7 | ₹22.25 | ₹36 | 4,49,06,353 | 25,39,550 |
| 25 May 2022 | ₹40.1 | ₹49.7 | ₹5.75 | ₹6.3 | 6,92,33,403 | 32,42,000 |
| 26 May 2022 | ₹7.95 | ₹9.8 | ₹0.05 | ₹0.1 | 7,52,72,303 | 39,72,650 |