NIFTY 50 16,750 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹768.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹634.15 | ₹651.15 | ₹632 | ₹632 | 751 | 2,400 |
| 27 Apr 2022 | ₹572 | ₹598 | ₹531.75 | ₹583 | 2,451 | 2,400 |
| 28 Apr 2022 | ₹614 | ₹718.5 | ₹609 | ₹677.25 | 1,351 | 2,500 |
| 29 Apr 2022 | ₹722.15 | ₹768.55 | ₹558 | ₹579.25 | 1,901 | 2,600 |
| 2 May 2022 | ₹492.5 | ₹555.65 | ₹480.6 | ₹540.75 | 4,551 | 3,300 |
| 4 May 2022 | ₹479 | ₹482.95 | ₹304.35 | ₹327.95 | 72,901 | 23,900 |
| 5 May 2022 | ₹340 | ₹444.1 | ₹268.15 | ₹270.65 | 1,57,951 | 33,500 |
| 6 May 2022 | ₹189.55 | ₹192 | ₹148.7 | ₹169 | 1,79,102 | 65,300 |
| 9 May 2022 | ₹107.5 | ₹151.2 | ₹88.4 | ₹121.25 | 2,34,551 | 86,300 |
| 10 May 2022 | ₹114.05 | ₹135.4 | ₹85.5 | ₹87.7 | 1,59,702 | 97,050 |
| 11 May 2022 | ₹102.05 | ₹102.05 | ₹55.7 | ₹70.05 | 2,40,853 | 96,600 |
| 12 May 2022 | ₹50 | ₹55 | ₹24.55 | ₹26.95 | 2,19,602 | 1,04,600 |
| 13 May 2022 | ₹32.5 | ₹43.25 | ₹16.7 | ₹17.75 | 2,42,502 | 1,18,800 |
| 16 May 2022 | ₹16.5 | ₹23.75 | ₹12.8 | ₹14.7 | 3,11,651 | 1,20,400 |
| 17 May 2022 | ₹16.15 | ₹45 | ₹14.3 | ₹45 | 5,44,051 | 1,71,750 |
| 18 May 2022 | ₹44.5 | ₹55 | ₹24.5 | ₹26.55 | 10,90,403 | 2,30,950 |
| 19 May 2022 | ₹20.05 | ₹20.05 | ₹5.05 | ₹6.1 | 18,50,852 | 4,29,300 |
| 20 May 2022 | ₹12.15 | ₹27.45 | ₹7.4 | ₹25 | 1,15,78,052 | 9,71,800 |
| 23 May 2022 | ₹25.4 | ₹33.6 | ₹7.4 | ₹7.45 | 2,21,67,552 | 11,32,700 |
| 24 May 2022 | ₹7.5 | ₹8.8 | ₹2.35 | ₹2.35 | 2,06,08,353 | 16,09,250 |
| 25 May 2022 | ₹2.35 | ₹3.1 | ₹1.35 | ₹1.6 | 1,16,16,651 | 10,31,400 |
| 26 May 2022 | ₹0.85 | ₹1.15 | ₹0.05 | ₹0.05 | 30,40,302 | 4,81,400 |