NIFTY 50 17,200 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹439.75 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹339 | ₹385.9 | ₹318.35 | ₹382.9 | 9,35,702 | 4,42,900 |
| 27 Apr 2022 | ₹306.95 | ₹339.9 | ₹286.2 | ₹322 | 7,53,201 | 4,60,100 |
| 28 Apr 2022 | ₹361.95 | ₹429.4 | ₹318.55 | ₹378 | 13,87,703 | 7,31,950 |
| 29 Apr 2022 | ₹385 | ₹439.75 | ₹284.55 | ₹304 | 21,58,002 | 7,98,200 |
| 2 May 2022 | ₹255.65 | ₹291.6 | ₹206.25 | ₹276.45 | 16,51,951 | 9,09,050 |
| 4 May 2022 | ₹278.4 | ₹295.2 | ₹132.65 | ₹141.7 | 26,52,101 | 11,75,550 |
| 5 May 2022 | ₹166.9 | ₹201.85 | ₹99.1 | ₹101 | 24,04,752 | 11,70,600 |
| 6 May 2022 | ₹82 | ₹82 | ₹51.1 | ₹54.95 | 22,91,402 | 11,27,300 |
| 9 May 2022 | ₹39.75 | ₹49.35 | ₹28.65 | ₹36.95 | 15,65,452 | 10,61,100 |
| 10 May 2022 | ₹29.8 | ₹40.8 | ₹26.25 | ₹26.6 | 9,35,901 | 10,84,950 |
| 11 May 2022 | ₹30 | ₹31 | ₹19.2 | ₹22 | 11,91,251 | 10,82,650 |
| 12 May 2022 | ₹19.8 | ₹19.9 | ₹10.2 | ₹10.75 | 11,90,601 | 11,36,350 |
| 13 May 2022 | ₹16 | ₹16.35 | ₹6.15 | ₹6.35 | 13,62,301 | 11,57,950 |
| 16 May 2022 | ₹6.9 | ₹8.2 | ₹4.6 | ₹5.85 | 10,89,403 | 13,01,050 |
| 17 May 2022 | ₹5.85 | ₹9.45 | ₹4.75 | ₹9.45 | 27,06,652 | 15,23,800 |
| 18 May 2022 | ₹10 | ₹11.15 | ₹4.75 | ₹5.55 | 29,29,252 | 17,16,300 |
| 19 May 2022 | ₹6 | ₹6 | ₹2.35 | ₹3.2 | 39,44,001 | 19,12,500 |
| 20 May 2022 | ₹4.95 | ₹4.95 | ₹2.15 | ₹2.9 | 1,19,72,653 | 25,02,750 |
| 23 May 2022 | ₹2.95 | ₹3.25 | ₹1.55 | ₹1.7 | 1,48,91,703 | 31,62,950 |
| 24 May 2022 | ₹1.65 | ₹1.9 | ₹1.15 | ₹1.25 | 97,92,753 | 26,83,550 |
| 25 May 2022 | ₹1.3 | ₹1.4 | ₹0.8 | ₹1.05 | 71,50,051 | 18,62,750 |
| 26 May 2022 | ₹0.5 | ₹0.8 | ₹0.05 | ₹0.1 | 34,05,051 | 10,19,100 |