NIFTY 50 17,050 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹541.95 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹437.55 | ₹475.5 | ₹405 | ₹471.7 | 9,751 | 6,500 |
| 27 Apr 2022 | ₹384.55 | ₹419.85 | ₹360 | ₹402 | 67,202 | 26,700 |
| 28 Apr 2022 | ₹419.05 | ₹524.15 | ₹402.35 | ₹469 | 42,551 | 25,550 |
| 29 Apr 2022 | ₹511.95 | ₹541.95 | ₹370 | ₹386.8 | 38,252 | 18,850 |
| 2 May 2022 | ₹294.35 | ₹373.75 | ₹294.35 | ₹364 | 1,49,751 | 29,450 |
| 4 May 2022 | ₹356.3 | ₹376.25 | ₹179.5 | ₹196.8 | 2,19,253 | 54,600 |
| 5 May 2022 | ₹210 | ₹270.4 | ₹144.55 | ₹145.85 | 1,42,901 | 49,850 |
| 6 May 2022 | ₹100 | ₹100 | ₹74.25 | ₹82 | 1,69,002 | 55,100 |
| 9 May 2022 | ₹50 | ₹73 | ₹41.55 | ₹53.15 | 1,84,301 | 64,150 |
| 10 May 2022 | ₹56.2 | ₹61.75 | ₹39.45 | ₹40.45 | 1,30,251 | 66,050 |
| 11 May 2022 | ₹43.15 | ₹47.15 | ₹27.2 | ₹31.95 | 1,71,901 | 91,650 |
| 12 May 2022 | ₹23.95 | ₹24 | ₹13.15 | ₹14.25 | 2,44,152 | 1,15,050 |
| 13 May 2022 | ₹15.85 | ₹18.3 | ₹7.9 | ₹8.9 | 3,83,452 | 1,34,900 |
| 16 May 2022 | ₹8.15 | ₹9.75 | ₹6.5 | ₹7 | 97,801 | 1,20,050 |
| 17 May 2022 | ₹8.75 | ₹15.05 | ₹6.25 | ₹15 | 3,98,251 | 1,49,050 |
| 18 May 2022 | ₹14.55 | ₹18.05 | ₹7.35 | ₹8.2 | 6,29,103 | 1,72,000 |
| 19 May 2022 | ₹7.4 | ₹7.85 | ₹2.85 | ₹3.2 | 4,96,053 | 2,01,500 |
| 20 May 2022 | ₹5 | ₹5.75 | ₹0.55 | ₹4.9 | 37,77,353 | 5,64,300 |
| 23 May 2022 | ₹4.4 | ₹6.25 | ₹2 | ₹2 | 74,78,203 | 6,18,850 |
| 24 May 2022 | ₹2.35 | ₹2.45 | ₹1.3 | ₹1.3 | 35,78,801 | 4,21,750 |
| 25 May 2022 | ₹1.5 | ₹1.9 | ₹0.75 | ₹1.15 | 10,55,452 | 2,77,550 |
| 26 May 2022 | ₹0.9 | ₹0.95 | ₹0.05 | ₹0.1 | 5,20,151 | 1,86,350 |