NIFTY 50 16,850 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹696.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹578 | ₹607 | ₹536 | ₹604 | 3,251 | 4,900 |
| 27 Apr 2022 | ₹529 | ₹544.15 | ₹475.55 | ₹521.05 | 29,301 | 18,250 |
| 28 Apr 2022 | ₹542 | ₹650.55 | ₹450.05 | ₹604 | 3,302 | 17,250 |
| 29 Apr 2022 | ₹651.6 | ₹696.4 | ₹453.4 | ₹530.6 | 12,202 | 21,350 |
| 2 May 2022 | ₹410 | ₹483.55 | ₹400 | ₹473.95 | 19,252 | 22,200 |
| 4 May 2022 | ₹474 | ₹480.3 | ₹260 | ₹277 | 1,27,651 | 41,700 |
| 5 May 2022 | ₹305 | ₹381.4 | ₹221.9 | ₹242.65 | 3,44,251 | 55,600 |
| 6 May 2022 | ₹150 | ₹166.1 | ₹118.75 | ₹134.65 | 2,55,502 | 56,550 |
| 9 May 2022 | ₹113.2 | ₹119 | ₹68.45 | ₹89.05 | 2,07,001 | 68,800 |
| 10 May 2022 | ₹69 | ₹105.3 | ₹60.4 | ₹60.4 | 1,33,551 | 76,300 |
| 11 May 2022 | ₹68.9 | ₹75.75 | ₹42.75 | ₹53.45 | 1,84,302 | 88,300 |
| 12 May 2022 | ₹32.25 | ₹37.5 | ₹19.65 | ₹21.5 | 1,89,351 | 88,700 |
| 13 May 2022 | ₹24.95 | ₹31.45 | ₹12.55 | ₹13.5 | 1,75,451 | 98,300 |
| 16 May 2022 | ₹14.05 | ₹17.05 | ₹9.85 | ₹10.9 | 1,53,551 | 97,450 |
| 17 May 2022 | ₹11.95 | ₹31.15 | ₹10.3 | ₹31.15 | 4,93,001 | 1,13,600 |
| 18 May 2022 | ₹30 | ₹37.85 | ₹15.4 | ₹17.8 | 8,15,051 | 2,21,300 |
| 19 May 2022 | ₹17.1 | ₹17.1 | ₹3.8 | ₹4.55 | 7,86,601 | 2,35,150 |
| 20 May 2022 | ₹9.55 | ₹15 | ₹5.35 | ₹14.8 | 1,01,24,951 | 8,56,950 |
| 23 May 2022 | ₹10.75 | ₹19.55 | ₹4.1 | ₹4.25 | 2,08,03,603 | 14,29,850 |
| 24 May 2022 | ₹4.4 | ₹4.95 | ₹1.6 | ₹1.95 | 1,41,20,553 | 15,61,400 |
| 25 May 2022 | ₹1.7 | ₹2.25 | ₹1.1 | ₹1.1 | 66,84,252 | 6,88,100 |
| 26 May 2022 | ₹0.7 | ₹1 | ₹0.05 | ₹0.05 | 17,69,052 | 2,61,800 |