NIFTY 50 16,500 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹982.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹802.05 | ₹875.8 | ₹767.6 | ₹868 | 1,26,351 | 1,83,500 |
| 27 Apr 2022 | ₹763.8 | ₹792.3 | ₹698 | ₹763 | 1,21,601 | 1,83,100 |
| 28 Apr 2022 | ₹797.05 | ₹937.9 | ₹765.5 | ₹869.1 | 1,78,801 | 2,13,250 |
| 29 Apr 2022 | ₹921.05 | ₹982.3 | ₹737.7 | ₹770 | 1,60,201 | 2,44,950 |
| 2 May 2022 | ₹634.05 | ₹750.45 | ₹626.05 | ₹736.7 | 1,79,702 | 2,60,250 |
| 4 May 2022 | ₹753.85 | ₹756 | ₹440 | ₹470 | 5,84,101 | 3,92,050 |
| 5 May 2022 | ₹532.9 | ₹620 | ₹401.4 | ₹414 | 5,01,651 | 3,95,100 |
| 6 May 2022 | ₹295 | ₹310.7 | ₹245.9 | ₹279.5 | 52,99,053 | 12,51,350 |
| 9 May 2022 | ₹220 | ₹257.75 | ₹158 | ₹208.85 | 42,31,201 | 16,00,550 |
| 10 May 2022 | ₹203 | ₹238.2 | ₹158.65 | ₹162 | 42,03,352 | 18,83,000 |
| 11 May 2022 | ₹169.75 | ₹184.35 | ₹103.6 | ₹139 | 64,90,953 | 20,83,850 |
| 12 May 2022 | ₹114.5 | ₹114.5 | ₹46.25 | ₹53 | 66,90,902 | 24,67,950 |
| 13 May 2022 | ₹61.1 | ₹91.3 | ₹34.9 | ₹36.1 | 59,63,702 | 23,10,850 |
| 16 May 2022 | ₹34.8 | ₹56.4 | ₹31.15 | ₹36.95 | 54,31,402 | 23,12,650 |
| 17 May 2022 | ₹47 | ₹110 | ₹37.7 | ₹110 | 85,86,203 | 20,67,050 |
| 18 May 2022 | ₹109.5 | ₹132.45 | ₹69.45 | ₹78.2 | 1,33,52,602 | 28,82,550 |
| 19 May 2022 | ₹29.05 | ₹40 | ₹12 | ₹13.5 | 1,62,69,303 | 43,60,800 |
| 20 May 2022 | ₹25.4 | ₹80 | ₹20 | ₹80 | 7,27,40,453 | 45,38,000 |
| 23 May 2022 | ₹60.05 | ₹104.35 | ₹33.05 | ₹35.65 | 10,08,26,053 | 57,04,600 |
| 24 May 2022 | ₹31.9 | ₹43 | ₹8.6 | ₹12.1 | 11,91,93,953 | 85,44,400 |
| 25 May 2022 | ₹14.7 | ₹18.9 | ₹2.75 | ₹2.9 | 12,30,14,453 | 98,62,300 |
| 26 May 2022 | ₹1.5 | ₹2 | ₹0.05 | ₹0.05 | 7,71,36,502 | 61,10,750 |