NIFTY 50 16,400 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,063.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹884.7 | ₹945.6 | ₹863.05 | ₹945.6 | 2,451 | 6,450 |
| 27 Apr 2022 | ₹828.95 | ₹873.45 | ₹765.65 | ₹830.2 | 10,552 | 12,900 |
| 28 Apr 2022 | ₹862.4 | ₹1,010 | ₹841.35 | ₹950.6 | 2,051 | 13,650 |
| 29 Apr 2022 | ₹1,032 | ₹1,063.7 | ₹817.95 | ₹846.15 | 4,501 | 14,850 |
| 2 May 2022 | ₹711.15 | ₹821.6 | ₹700 | ₹803 | 4,952 | 15,250 |
| 4 May 2022 | ₹803 | ₹803 | ₹505.2 | ₹532 | 49,651 | 23,750 |
| 5 May 2022 | ₹585.2 | ₹698.1 | ₹469.15 | ₹471.6 | 82,302 | 38,800 |
| 6 May 2022 | ₹340 | ₹365.45 | ₹294.3 | ₹336 | 47,89,303 | 8,09,800 |
| 9 May 2022 | ₹336 | ₹336 | ₹195.8 | ₹255 | 26,66,352 | 9,37,700 |
| 10 May 2022 | ₹247.45 | ₹290.15 | ₹198.8 | ₹203 | 31,41,201 | 10,91,900 |
| 11 May 2022 | ₹219.75 | ₹228.25 | ₹131.35 | ₹177.95 | 31,73,302 | 10,19,000 |
| 12 May 2022 | ₹122.05 | ₹137.75 | ₹60.65 | ₹70 | 25,92,852 | 10,97,700 |
| 13 May 2022 | ₹79.2 | ₹121 | ₹47.75 | ₹51.85 | 35,34,153 | 10,63,950 |
| 16 May 2022 | ₹53.6 | ₹78.7 | ₹43.85 | ₹52.35 | 34,59,202 | 11,59,800 |
| 17 May 2022 | ₹57.5 | ₹150 | ₹54.6 | ₹150 | 47,67,852 | 12,06,050 |
| 18 May 2022 | ₹151.95 | ₹179.6 | ₹102 | ₹113 | 1,01,28,902 | 15,70,100 |
| 19 May 2022 | ₹77 | ₹77 | ₹18.2 | ₹21.95 | 1,10,40,803 | 24,82,500 |
| 20 May 2022 | ₹32.15 | ₹117.8 | ₹32.15 | ₹117.7 | 5,29,89,953 | 31,45,950 |
| 23 May 2022 | ₹110.05 | ₹153.45 | ₹55.9 | ₹60 | 10,27,65,302 | 42,90,850 |
| 24 May 2022 | ₹62.05 | ₹72 | ₹16.35 | ₹25.7 | 11,59,39,853 | 71,40,300 |
| 25 May 2022 | ₹27 | ₹35 | ₹4.3 | ₹4.85 | 13,50,85,153 | 88,70,600 |
| 26 May 2022 | ₹4 | ₹4.4 | ₹0.05 | ₹0.05 | 11,33,13,653 | 60,37,700 |