NIFTY 50 16,950 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹603 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹498.95 | ₹540 | ₹459.05 | ₹534.55 | 8,952 | 7,150 |
| 27 Apr 2022 | ₹440.05 | ₹482 | ₹416 | ₹461 | 15,552 | 11,250 |
| 28 Apr 2022 | ₹477.5 | ₹587 | ₹462.05 | ₹533.65 | 24,451 | 19,200 |
| 29 Apr 2022 | ₹577.95 | ₹603 | ₹432 | ₹446.75 | 12,152 | 19,650 |
| 2 May 2022 | ₹365.45 | ₹433.35 | ₹350 | ₹422 | 1,16,301 | 29,600 |
| 4 May 2022 | ₹419.65 | ₹443.05 | ₹216.6 | ₹233.55 | 2,20,051 | 49,150 |
| 5 May 2022 | ₹289 | ₹324.7 | ₹180.05 | ₹180.05 | 2,04,851 | 63,650 |
| 6 May 2022 | ₹130.9 | ₹131.25 | ₹94.35 | ₹105.85 | 2,17,352 | 90,400 |
| 9 May 2022 | ₹75.05 | ₹94 | ₹53.8 | ₹71 | 2,11,052 | 1,02,050 |
| 10 May 2022 | ₹70 | ₹81.1 | ₹51 | ₹54.4 | 80,201 | 1,02,100 |
| 11 May 2022 | ₹56.15 | ₹57.55 | ₹34.15 | ₹41.15 | 1,19,751 | 1,03,500 |
| 12 May 2022 | ₹40.3 | ₹40.3 | ₹16.35 | ₹18.1 | 1,36,302 | 1,10,600 |
| 13 May 2022 | ₹17.05 | ₹23.35 | ₹9.95 | ₹11.25 | 2,35,251 | 1,42,950 |
| 16 May 2022 | ₹11.35 | ₹13 | ₹7.6 | ₹8.9 | 3,56,402 | 1,61,200 |
| 17 May 2022 | ₹9.4 | ₹21.3 | ₹7.45 | ₹21.3 | 7,13,552 | 1,85,700 |
| 18 May 2022 | ₹21.1 | ₹26.65 | ₹10.1 | ₹11.4 | 5,49,852 | 2,24,400 |
| 19 May 2022 | ₹7.25 | ₹8.85 | ₹3.3 | ₹4.7 | 7,98,051 | 3,04,750 |
| 20 May 2022 | ₹5.7 | ₹8.6 | ₹3.15 | ₹8.4 | 66,32,252 | 10,23,850 |
| 23 May 2022 | ₹5.95 | ₹10.8 | ₹2.5 | ₹2.6 | 1,44,46,003 | 12,82,650 |
| 24 May 2022 | ₹3 | ₹3.8 | ₹1.6 | ₹1.6 | 74,60,703 | 11,72,500 |
| 25 May 2022 | ₹1.6 | ₹1.8 | ₹0.8 | ₹1.15 | 37,42,001 | 6,83,900 |
| 26 May 2022 | ₹0.65 | ₹0.95 | ₹0.05 | ₹0.05 | 17,76,202 | 6,08,700 |