NIFTY 50 16,800 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹733.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹600 | ₹647.05 | ₹555 | ₹638.5 | 44,051 | 38,850 |
| 27 Apr 2022 | ₹560 | ₹577.75 | ₹500 | ₹555 | 73,753 | 57,250 |
| 28 Apr 2022 | ₹529.55 | ₹702.35 | ₹529.55 | ₹640 | 80,102 | 52,900 |
| 29 Apr 2022 | ₹697.5 | ₹733.6 | ₹522 | ₹550 | 80,251 | 60,200 |
| 2 May 2022 | ₹414.15 | ₹534.35 | ₹414.15 | ₹520.15 | 4,99,101 | 1,70,550 |
| 4 May 2022 | ₹516.05 | ₹540.95 | ₹280 | ₹304 | 16,56,301 | 4,47,850 |
| 5 May 2022 | ₹319.65 | ₹414.55 | ₹245 | ₹249.9 | 34,74,752 | 6,25,700 |
| 6 May 2022 | ₹200 | ₹200 | ₹132.05 | ₹149 | 28,91,202 | 9,27,650 |
| 9 May 2022 | ₹114.8 | ₹134.4 | ₹77.25 | ₹101.1 | 30,58,853 | 11,73,400 |
| 10 May 2022 | ₹92.65 | ₹119.7 | ₹72 | ₹72 | 20,75,402 | 11,55,950 |
| 11 May 2022 | ₹85 | ₹86.3 | ₹48.35 | ₹60.8 | 24,49,501 | 10,36,300 |
| 12 May 2022 | ₹58.75 | ₹58.8 | ₹21.35 | ₹24 | 23,68,452 | 10,54,800 |
| 13 May 2022 | ₹30.1 | ₹37.2 | ₹13.6 | ₹15 | 21,58,752 | 11,08,150 |
| 16 May 2022 | ₹16.05 | ₹19.85 | ₹10.85 | ₹12.6 | 23,14,652 | 12,45,150 |
| 17 May 2022 | ₹13.85 | ₹37.7 | ₹11.85 | ₹37.7 | 39,84,751 | 12,46,800 |
| 18 May 2022 | ₹34.75 | ₹45.7 | ₹19 | ₹21 | 52,30,402 | 15,30,200 |
| 19 May 2022 | ₹11 | ₹13.95 | ₹4.5 | ₹5.25 | 1,01,52,703 | 40,47,050 |
| 20 May 2022 | ₹6.65 | ₹20 | ₹5.55 | ₹19.5 | 4,64,16,502 | 47,24,700 |
| 23 May 2022 | ₹14.5 | ₹25.95 | ₹5.5 | ₹5.6 | 6,32,44,803 | 66,47,850 |
| 24 May 2022 | ₹5.6 | ₹6.35 | ₹2.1 | ₹2.1 | 6,36,11,203 | 65,56,950 |
| 25 May 2022 | ₹2.2 | ₹2.4 | ₹1.15 | ₹1.3 | 3,56,07,102 | 47,72,600 |
| 26 May 2022 | ₹1.05 | ₹1.05 | ₹0.05 | ₹0.05 | 1,36,78,353 | 33,56,800 |