NIFTY 50 17,250 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹407.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹333.45 | ₹357 | ₹296 | ₹353.55 | 32,551 | 18,300 |
| 27 Apr 2022 | ₹280.1 | ₹311.3 | ₹264.35 | ₹297.25 | 25,052 | 21,150 |
| 28 Apr 2022 | ₹308.05 | ₹399 | ₹295.05 | ₹354 | 78,001 | 28,350 |
| 29 Apr 2022 | ₹368.95 | ₹407.1 | ₹261.95 | ₹277 | 2,31,601 | 41,400 |
| 2 May 2022 | ₹199.35 | ₹265 | ₹198.05 | ₹262.05 | 1,10,351 | 61,000 |
| 4 May 2022 | ₹260.95 | ₹265.55 | ₹121.45 | ₹124.4 | 2,31,001 | 1,09,150 |
| 5 May 2022 | ₹135.3 | ₹181 | ₹87.7 | ₹88.9 | 2,39,152 | 62,550 |
| 6 May 2022 | ₹66 | ₹66 | ₹45.5 | ₹49.15 | 2,27,152 | 86,250 |
| 9 May 2022 | ₹32.85 | ₹43.65 | ₹25.75 | ₹32.65 | 1,48,701 | 84,650 |
| 10 May 2022 | ₹32.7 | ₹35.8 | ₹23.55 | ₹24 | 1,17,803 | 94,800 |
| 11 May 2022 | ₹24.55 | ₹28.25 | ₹17.55 | ₹18.75 | 1,40,951 | 97,950 |
| 12 May 2022 | ₹21.2 | ₹23.85 | ₹9.8 | ₹10.9 | 1,29,302 | 1,00,900 |
| 13 May 2022 | ₹6.7 | ₹12.45 | ₹6.35 | ₹6.7 | 51,301 | 98,100 |
| 16 May 2022 | ₹6.05 | ₹7 | ₹4 | ₹5.8 | 6,64,951 | 4,46,050 |
| 17 May 2022 | ₹5.9 | ₹9.15 | ₹4.7 | ₹8.9 | 10,63,502 | 5,76,150 |
| 18 May 2022 | ₹10 | ₹10 | ₹4.9 | ₹5.55 | 7,40,802 | 6,17,350 |
| 19 May 2022 | ₹4 | ₹8.35 | ₹2.3 | ₹2.8 | 6,67,901 | 6,03,200 |
| 20 May 2022 | ₹2.65 | ₹3.3 | ₹1.95 | ₹2.6 | 24,77,202 | 6,95,050 |
| 23 May 2022 | ₹2.25 | ₹2.9 | ₹1.5 | ₹1.5 | 19,82,402 | 7,41,800 |
| 24 May 2022 | ₹1.6 | ₹1.85 | ₹1.1 | ₹1.15 | 10,43,352 | 7,08,500 |
| 25 May 2022 | ₹1.35 | ₹1.35 | ₹0.9 | ₹0.95 | 7,38,652 | 6,52,700 |
| 26 May 2022 | ₹1 | ₹1 | ₹0.05 | ₹0.05 | 5,66,401 | 6,07,700 |