NIFTY 50 16,550 CE traded across 21 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹908.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹783.65 | ₹825.1 | ₹783.65 | ₹825.1 | 201 | 4,450 |
| 27 Apr 2022 | ₹736.4 | ₹744.65 | ₹705.3 | ₹705.3 | 701 | 4,350 |
| 29 Apr 2022 | ₹886.2 | ₹908.8 | ₹764.9 | ₹764.9 | 701 | 5,200 |
| 2 May 2022 | ₹591 | ₹701.6 | ₹591 | ₹701.6 | 1,701 | 4,450 |
| 4 May 2022 | ₹618.85 | ₹618.85 | ₹419.8 | ₹437.2 | 12,901 | 6,200 |
| 5 May 2022 | ₹487.3 | ₹569 | ₹382 | ₹382 | 12,401 | 6,550 |
| 6 May 2022 | ₹256.65 | ₹278 | ₹225 | ₹256.1 | 71,051 | 20,500 |
| 9 May 2022 | ₹178.25 | ₹231.6 | ₹142.3 | ₹186.45 | 90,302 | 33,050 |
| 10 May 2022 | ₹177.2 | ₹214.45 | ₹140.9 | ₹144.2 | 93,053 | 36,250 |
| 11 May 2022 | ₹155 | ₹162.8 | ₹91.95 | ₹121.8 | 1,99,351 | 58,350 |
| 12 May 2022 | ₹117.9 | ₹117.9 | ₹40.7 | ₹46.2 | 1,74,201 | 64,100 |
| 13 May 2022 | ₹60.05 | ₹79 | ₹30.15 | ₹31.85 | 5,76,151 | 1,21,650 |
| 16 May 2022 | ₹33.25 | ₹47.65 | ₹26.05 | ₹29.8 | 4,81,952 | 1,33,100 |
| 17 May 2022 | ₹35.25 | ₹91.75 | ₹30.8 | ₹91.75 | 6,62,602 | 1,15,000 |
| 18 May 2022 | ₹100 | ₹112.45 | ₹57.35 | ₹64.65 | 10,62,452 | 1,69,950 |
| 19 May 2022 | ₹15.65 | ₹28.3 | ₹9.65 | ₹12 | 22,26,401 | 5,12,050 |
| 20 May 2022 | ₹17.25 | ₹65 | ₹17.05 | ₹64.95 | 1,21,01,952 | 5,06,750 |
| 23 May 2022 | ₹64.95 | ₹83.95 | ₹24.75 | ₹26.7 | 2,46,58,453 | 9,35,400 |
| 24 May 2022 | ₹22.9 | ₹32.45 | ₹6.3 | ₹8.05 | 3,79,98,852 | 19,43,350 |
| 25 May 2022 | ₹6.4 | ₹10.55 | ₹2.2 | ₹2.2 | 4,22,43,902 | 23,25,100 |
| 26 May 2022 | ₹2 | ₹2 | ₹0.05 | ₹0.05 | 1,28,95,403 | 14,14,150 |