NIFTY 50 16,900 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹655.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹530.95 | ₹577.15 | ₹490 | ₹570 | 93,103 | 80,500 |
| 27 Apr 2022 | ₹467.05 | ₹513.45 | ₹440.95 | ₹490 | 2,28,603 | 1,21,400 |
| 28 Apr 2022 | ₹519.95 | ₹627.6 | ₹489.8 | ₹572.35 | 1,33,302 | 1,15,500 |
| 29 Apr 2022 | ₹604.05 | ₹655.15 | ₹459.5 | ₹488.2 | 1,46,101 | 1,12,450 |
| 2 May 2022 | ₹387.65 | ₹467.2 | ₹363.05 | ₹449.35 | 8,72,902 | 2,41,400 |
| 4 May 2022 | ₹450.05 | ₹476.05 | ₹234.6 | ₹252 | 27,37,802 | 6,30,550 |
| 5 May 2022 | ₹271 | ₹353.6 | ₹200 | ₹207.2 | 27,39,601 | 6,03,150 |
| 6 May 2022 | ₹129.5 | ₹140.5 | ₹105.2 | ₹117.95 | 21,97,801 | 6,24,750 |
| 9 May 2022 | ₹100 | ₹110 | ₹60.45 | ₹79.1 | 15,59,402 | 6,98,850 |
| 10 May 2022 | ₹71.85 | ₹92.75 | ₹57.2 | ₹62 | 18,38,501 | 9,20,100 |
| 11 May 2022 | ₹62.95 | ₹66.45 | ₹37.75 | ₹47 | 17,33,302 | 7,51,500 |
| 12 May 2022 | ₹47.05 | ₹47.05 | ₹17.45 | ₹18 | 16,83,102 | 7,99,550 |
| 13 May 2022 | ₹18.1 | ₹26.85 | ₹10.9 | ₹11.9 | 17,04,052 | 8,49,100 |
| 16 May 2022 | ₹11.95 | ₹16.35 | ₹8.45 | ₹9.3 | 13,96,003 | 8,02,250 |
| 17 May 2022 | ₹9.45 | ₹29.15 | ₹8.65 | ₹26.15 | 25,25,901 | 10,12,050 |
| 18 May 2022 | ₹25.15 | ₹31.45 | ₹12.1 | ₹13.55 | 29,66,352 | 12,12,350 |
| 19 May 2022 | ₹8.4 | ₹9.65 | ₹3.6 | ₹5 | 65,71,502 | 21,85,550 |
| 20 May 2022 | ₹5.95 | ₹11.5 | ₹4.2 | ₹11.5 | 2,47,00,953 | 27,86,400 |
| 23 May 2022 | ₹8.75 | ₹14.6 | ₹3.25 | ₹3.4 | 4,84,35,503 | 35,41,200 |
| 24 May 2022 | ₹3.4 | ₹3.65 | ₹1.7 | ₹1.75 | 4,04,33,353 | 44,29,350 |
| 25 May 2022 | ₹1.7 | ₹1.85 | ₹1 | ₹1.2 | 1,98,59,552 | 28,32,050 |
| 26 May 2022 | ₹0.75 | ₹0.95 | ₹0.05 | ₹0.05 | 72,67,702 | 18,32,700 |