NIFTY 50 16,700 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹814.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹724.05 | ₹724.05 | ₹626.15 | ₹710 | 11,201 | 26,700 |
| 27 Apr 2022 | ₹627 | ₹641.15 | ₹561 | ₹621.85 | 22,251 | 28,950 |
| 28 Apr 2022 | ₹637.95 | ₹777.7 | ₹620 | ₹713 | 43,801 | 33,300 |
| 29 Apr 2022 | ₹740.6 | ₹814.15 | ₹592.4 | ₹623.8 | 70,051 | 43,800 |
| 2 May 2022 | ₹481.15 | ₹602.5 | ₹481.15 | ₹587.25 | 71,301 | 47,600 |
| 4 May 2022 | ₹608 | ₹608 | ₹329 | ₹355.95 | 9,44,001 | 2,91,300 |
| 5 May 2022 | ₹353.55 | ₹479.75 | ₹295 | ₹299 | 16,14,751 | 3,75,600 |
| 6 May 2022 | ₹200 | ₹215.45 | ₹164.95 | ₹185 | 21,01,502 | 5,60,450 |
| 9 May 2022 | ₹139.8 | ₹169.7 | ₹99.4 | ₹128.3 | 18,93,253 | 6,45,800 |
| 10 May 2022 | ₹110.1 | ₹153 | ₹97.05 | ₹99.05 | 12,76,951 | 6,03,200 |
| 11 May 2022 | ₹100 | ₹112.6 | ₹62.9 | ₹80.65 | 24,84,701 | 8,27,300 |
| 12 May 2022 | ₹56.15 | ₹61 | ₹27.35 | ₹29.25 | 22,14,602 | 7,57,150 |
| 13 May 2022 | ₹30 | ₹50.6 | ₹19.35 | ₹20.35 | 24,42,201 | 8,95,950 |
| 16 May 2022 | ₹21.15 | ₹28.3 | ₹14.85 | ₹17 | 21,65,502 | 9,23,950 |
| 17 May 2022 | ₹24.35 | ₹54.95 | ₹16.85 | ₹54.95 | 43,14,502 | 9,83,350 |
| 18 May 2022 | ₹55.95 | ₹66.25 | ₹30.5 | ₹33.8 | 59,51,801 | 11,52,350 |
| 19 May 2022 | ₹20 | ₹20 | ₹5.8 | ₹6.95 | 80,16,353 | 18,01,600 |
| 20 May 2022 | ₹10.6 | ₹35 | ₹9.4 | ₹32 | 3,83,48,953 | 30,89,850 |
| 23 May 2022 | ₹30 | ₹42.9 | ₹10 | ₹10 | 5,70,58,903 | 40,11,100 |
| 24 May 2022 | ₹8.4 | ₹12.3 | ₹3 | ₹3.1 | 6,79,55,053 | 66,65,550 |
| 25 May 2022 | ₹2.7 | ₹3.7 | ₹1.5 | ₹1.55 | 5,67,65,202 | 88,37,300 |
| 26 May 2022 | ₹0.9 | ₹1.55 | ₹0.05 | ₹0.05 | 2,30,61,053 | 60,06,350 |