NIFTY 50 16,650 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹830.4 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹721.75 | ₹721.75 | ₹718.1 | ₹718.1 | 151 | 2,700 |
| 27 Apr 2022 | ₹680 | ₹680 | ₹634 | ₹636 | 1,501 | 2,850 |
| 28 Apr 2022 | ₹676 | ₹725 | ₹672.05 | ₹725 | 351 | 3,250 |
| 29 Apr 2022 | ₹807.3 | ₹830.4 | ₹628.7 | ₹650 | 1,551 | 4,350 |
| 2 May 2022 | ₹563 | ₹622 | ₹533 | ₹617.05 | 2,501 | 4,450 |
| 4 May 2022 | ₹621.2 | ₹621.2 | ₹355 | ₹381.8 | 50,551 | 18,750 |
| 5 May 2022 | ₹430.5 | ₹510.55 | ₹323.55 | ₹324 | 48,451 | 25,100 |
| 6 May 2022 | ₹230.45 | ₹232.7 | ₹184 | ₹209.7 | 1,26,052 | 29,650 |
| 9 May 2022 | ₹143.5 | ₹189 | ₹112.55 | ₹147 | 1,26,001 | 35,150 |
| 10 May 2022 | ₹141.95 | ₹172 | ₹110.65 | ₹115.35 | 67,401 | 36,400 |
| 11 May 2022 | ₹125 | ₹127.55 | ₹71.9 | ₹93.25 | 2,14,201 | 74,050 |
| 12 May 2022 | ₹60.35 | ₹62.2 | ₹31.5 | ₹35.05 | 1,82,602 | 57,850 |
| 13 May 2022 | ₹45 | ₹58.65 | ₹22.35 | ₹23.7 | 2,16,251 | 64,000 |
| 16 May 2022 | ₹24 | ₹33.65 | ₹17.9 | ₹20.55 | 2,93,051 | 1,15,800 |
| 17 May 2022 | ₹24 | ₹66 | ₹20.85 | ₹66 | 6,12,102 | 1,07,100 |
| 18 May 2022 | ₹75 | ₹79.55 | ₹37.85 | ₹47 | 9,92,552 | 1,58,600 |
| 19 May 2022 | ₹14.1 | ₹19.35 | ₹6.55 | ₹8 | 20,17,852 | 3,36,600 |
| 20 May 2022 | ₹14.45 | ₹50.9 | ₹11.2 | ₹40.5 | 1,13,45,752 | 5,53,450 |
| 23 May 2022 | ₹34 | ₹54.15 | ₹13.6 | ₹15.45 | 1,84,09,853 | 9,72,900 |
| 24 May 2022 | ₹12.4 | ₹17.2 | ₹3.7 | ₹3.8 | 3,28,87,603 | 17,21,450 |
| 25 May 2022 | ₹5 | ₹5.05 | ₹1.55 | ₹1.55 | 2,21,15,452 | 18,98,500 |
| 26 May 2022 | ₹1.75 | ₹1.75 | ₹0.05 | ₹0.1 | 58,56,652 | 11,70,150 |