NIFTY 50 17,000 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹584 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹457.95 | ₹511.95 | ₹428.5 | ₹503.95 | 9,08,852 | 8,11,600 |
| 27 Apr 2022 | ₹411.35 | ₹451 | ₹384.8 | ₹431 | 24,25,452 | 13,28,100 |
| 28 Apr 2022 | ₹520 | ₹558.5 | ₹427.75 | ₹502 | 18,00,552 | 14,94,000 |
| 29 Apr 2022 | ₹538.55 | ₹584 | ₹395.6 | ₹420 | 15,75,701 | 14,36,750 |
| 2 May 2022 | ₹349.95 | ₹405.15 | ₹250.2 | ₹390 | 42,90,552 | 20,69,550 |
| 4 May 2022 | ₹384 | ₹414.25 | ₹196.45 | ₹212 | 73,89,251 | 27,60,550 |
| 5 May 2022 | ₹246.1 | ₹298.3 | ₹162 | ₹165.4 | 58,90,803 | 28,51,750 |
| 6 May 2022 | ₹100 | ₹112.8 | ₹75 | ₹93 | 72,10,153 | 26,14,800 |
| 9 May 2022 | ₹69.95 | ₹83.2 | ₹46.8 | ₹61 | 47,11,652 | 27,82,150 |
| 10 May 2022 | ₹70 | ₹71 | ₹45 | ₹46.15 | 34,65,151 | 30,08,600 |
| 11 May 2022 | ₹47.85 | ₹53 | ₹30.4 | ₹36.4 | 42,46,502 | 30,57,900 |
| 12 May 2022 | ₹33.85 | ₹33.85 | ₹15 | ₹15.6 | 51,99,352 | 35,19,550 |
| 13 May 2022 | ₹20 | ₹23.25 | ₹9 | ₹9.9 | 60,09,202 | 36,67,600 |
| 16 May 2022 | ₹9.85 | ₹11.6 | ₹6.4 | ₹8.1 | 37,16,803 | 39,82,700 |
| 17 May 2022 | ₹10.75 | ₹19 | ₹7 | ₹18.4 | 79,88,353 | 38,56,200 |
| 18 May 2022 | ₹18.45 | ₹22.05 | ₹8.75 | ₹9.8 | 80,57,053 | 40,37,300 |
| 19 May 2022 | ₹9 | ₹9 | ₹3.15 | ₹4 | 1,60,79,702 | 80,54,000 |
| 20 May 2022 | ₹3.95 | ₹7 | ₹3.7 | ₹7 | 5,31,25,453 | 78,17,900 |
| 23 May 2022 | ₹5.85 | ₹8.05 | ₹2.4 | ₹2.45 | 5,35,67,752 | 1,01,99,900 |
| 24 May 2022 | ₹2.5 | ₹2.65 | ₹1.5 | ₹1.6 | 4,31,62,553 | 88,31,750 |
| 25 May 2022 | ₹1.5 | ₹1.65 | ₹0.9 | ₹1 | 2,62,40,152 | 80,41,350 |
| 26 May 2022 | ₹0.9 | ₹0.95 | ₹0.05 | ₹0.05 | 1,81,82,602 | 51,33,000 |