NIFTY 50 17,100 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹507.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹410 | ₹448.7 | ₹372.45 | ₹442.95 | 4,41,052 | 1,97,600 |
| 27 Apr 2022 | ₹367.45 | ₹394 | ₹333.7 | ₹375 | 9,79,802 | 4,90,350 |
| 28 Apr 2022 | ₹435 | ₹493.5 | ₹371.6 | ₹441.1 | 14,05,252 | 7,67,750 |
| 29 Apr 2022 | ₹460 | ₹507.8 | ₹336.75 | ₹361 | 12,68,852 | 6,47,650 |
| 2 May 2022 | ₹262.1 | ₹346.55 | ₹252.7 | ₹332.1 | 14,51,652 | 7,28,100 |
| 4 May 2022 | ₹331.8 | ₹352.4 | ₹162.6 | ₹173.85 | 27,32,052 | 10,46,350 |
| 5 May 2022 | ₹169.95 | ₹247.4 | ₹127.65 | ₹130 | 16,30,902 | 9,92,400 |
| 6 May 2022 | ₹89.05 | ₹96.15 | ₹65.75 | ₹72 | 16,73,202 | 9,25,650 |
| 9 May 2022 | ₹52 | ₹64.05 | ₹36.9 | ₹47 | 11,54,601 | 8,96,800 |
| 10 May 2022 | ₹45 | ₹54 | ₹34 | ₹34.55 | 7,46,302 | 9,06,700 |
| 11 May 2022 | ₹37.95 | ₹40.1 | ₹24 | ₹27.15 | 11,72,852 | 9,01,300 |
| 12 May 2022 | ₹13.6 | ₹21.9 | ₹11.9 | ₹12.4 | 14,67,651 | 9,40,100 |
| 13 May 2022 | ₹15.3 | ₹16.2 | ₹7 | ₹7.7 | 16,91,301 | 9,57,200 |
| 16 May 2022 | ₹7.85 | ₹10 | ₹5.6 | ₹6.55 | 10,36,851 | 10,46,200 |
| 17 May 2022 | ₹6.55 | ₹12.6 | ₹5.2 | ₹12.6 | 21,16,451 | 10,89,400 |
| 18 May 2022 | ₹11.5 | ₹15.1 | ₹6.25 | ₹6.7 | 26,71,452 | 12,61,650 |
| 19 May 2022 | ₹6.4 | ₹6.4 | ₹2.7 | ₹3 | 31,96,302 | 16,73,450 |
| 20 May 2022 | ₹3 | ₹8.4 | ₹2.35 | ₹4 | 1,35,46,203 | 26,82,350 |
| 23 May 2022 | ₹3.95 | ₹4.85 | ₹1.8 | ₹1.8 | 2,08,79,903 | 25,25,750 |
| 24 May 2022 | ₹2.75 | ₹2.75 | ₹1.3 | ₹1.3 | 1,21,42,903 | 20,57,100 |
| 25 May 2022 | ₹1 | ₹1.5 | ₹0.75 | ₹0.95 | 76,80,252 | 15,33,450 |
| 26 May 2022 | ₹0.6 | ₹0.9 | ₹0.05 | ₹0.05 | 28,00,401 | 10,71,450 |