NIFTY 50 17,150 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹472.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹365 | ₹415.35 | ₹345.5 | ₹414.65 | 69,901 | 20,750 |
| 27 Apr 2022 | ₹326.6 | ₹362.55 | ₹311.25 | ₹349.75 | 41,902 | 15,650 |
| 28 Apr 2022 | ₹360.05 | ₹458.1 | ₹345.45 | ₹406.85 | 69,051 | 24,000 |
| 29 Apr 2022 | ₹446.05 | ₹472.5 | ₹312 | ₹328.2 | 54,052 | 25,450 |
| 2 May 2022 | ₹262.05 | ₹316.1 | ₹250.6 | ₹304.25 | 81,402 | 32,650 |
| 4 May 2022 | ₹304 | ₹326.75 | ₹148 | ₹156.7 | 2,15,002 | 92,100 |
| 5 May 2022 | ₹177.95 | ₹222.9 | ₹113.35 | ₹114.05 | 2,16,751 | 72,150 |
| 6 May 2022 | ₹114 | ₹114 | ₹58.5 | ₹63.45 | 1,54,701 | 82,550 |
| 9 May 2022 | ₹51.1 | ₹55.75 | ₹32.65 | ₹41.15 | 2,14,401 | 75,950 |
| 10 May 2022 | ₹41.2 | ₹46.8 | ₹30 | ₹30.6 | 87,051 | 78,650 |
| 11 May 2022 | ₹33.95 | ₹33.95 | ₹21.55 | ₹24.4 | 1,30,901 | 91,350 |
| 12 May 2022 | ₹20.95 | ₹20.95 | ₹11.8 | ₹12.6 | 1,08,151 | 1,03,500 |
| 13 May 2022 | ₹14.05 | ₹15.1 | ₹7.1 | ₹8.1 | 1,53,001 | 1,10,950 |
| 16 May 2022 | ₹7.8 | ₹8.65 | ₹5.6 | ₹6.4 | 1,69,602 | 1,53,350 |
| 17 May 2022 | ₹5.2 | ₹11.55 | ₹5.2 | ₹10.95 | 2,25,001 | 1,58,000 |
| 18 May 2022 | ₹10.7 | ₹13.1 | ₹6.05 | ₹6.5 | 4,10,101 | 1,84,850 |
| 19 May 2022 | ₹5.4 | ₹5.7 | ₹2.65 | ₹3.15 | 8,87,452 | 3,58,950 |
| 20 May 2022 | ₹3.05 | ₹12.5 | ₹2.25 | ₹3.4 | 26,53,402 | 5,83,800 |
| 23 May 2022 | ₹3.6 | ₹3.95 | ₹1.75 | ₹1.9 | 44,56,402 | 6,32,350 |
| 24 May 2022 | ₹1.85 | ₹2.15 | ₹1.3 | ₹1.4 | 17,25,701 | 5,76,200 |
| 25 May 2022 | ₹1.4 | ₹1.45 | ₹0.9 | ₹1 | 7,95,901 | 4,88,150 |
| 26 May 2022 | ₹0.75 | ₹0.9 | ₹0.05 | ₹0.05 | 6,19,201 | 4,48,400 |