NIFTY 50 16,450 CE traded across 20 sessions from 28 Apr 2022 to 26 May 2022, with a life-high of ₹1,014.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Apr 2022 | ₹825 | ₹825 | ₹810 | ₹810 | 151 | 1,200 |
| 29 Apr 2022 | ₹973.45 | ₹1,014.65 | ₹973.45 | ₹1,014.65 | 251 | 1,250 |
| 2 May 2022 | ₹697 | ₹777.55 | ₹697 | ₹777.55 | 101 | 1,300 |
| 4 May 2022 | ₹651 | ₹651 | ₹472.6 | ₹501.05 | 2,151 | 1,750 |
| 5 May 2022 | ₹547 | ₹547 | ₹445.85 | ₹445.85 | 1,651 | 2,450 |
| 6 May 2022 | ₹326.4 | ₹335.95 | ₹269.2 | ₹303.8 | 2,09,001 | 30,800 |
| 9 May 2022 | ₹211.05 | ₹282.4 | ₹177.3 | ₹227.55 | 1,43,601 | 43,800 |
| 10 May 2022 | ₹228.55 | ₹263.45 | ₹179.8 | ₹180.1 | 1,35,652 | 50,050 |
| 11 May 2022 | ₹199.95 | ₹205.3 | ₹117.25 | ₹155 | 1,59,402 | 51,050 |
| 12 May 2022 | ₹99.05 | ₹100 | ₹53.1 | ₹61.2 | 1,50,102 | 59,550 |
| 13 May 2022 | ₹72.35 | ₹104.55 | ₹41 | ₹43.4 | 3,39,451 | 94,350 |
| 16 May 2022 | ₹50.05 | ₹66.75 | ₹37 | ₹41.65 | 4,68,502 | 1,10,850 |
| 17 May 2022 | ₹41.65 | ₹130 | ₹41.65 | ₹128.55 | 9,02,402 | 1,35,150 |
| 18 May 2022 | ₹127 | ₹155 | ₹85 | ₹94.1 | 11,25,601 | 1,91,300 |
| 19 May 2022 | ₹44.1 | ₹44.1 | ₹14.65 | ₹17.1 | 20,14,201 | 3,85,400 |
| 20 May 2022 | ₹29.95 | ₹98.2 | ₹27.45 | ₹96 | 1,48,48,602 | 6,45,000 |
| 23 May 2022 | ₹99 | ₹127.85 | ₹43.4 | ₹47.3 | 2,93,63,203 | 10,74,350 |
| 24 May 2022 | ₹48.8 | ₹56.2 | ₹11.7 | ₹17.65 | 4,07,15,853 | 19,15,950 |
| 25 May 2022 | ₹21.1 | ₹24.15 | ₹3.25 | ₹3.3 | 5,78,91,353 | 27,44,600 |
| 26 May 2022 | ₹3.3 | ₹4.4 | ₹0.05 | ₹0.05 | 3,21,39,552 | 19,16,500 |