NIFTY 50 17,300 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹376.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹301.05 | ₹331.15 | ₹272.4 | ₹328.95 | 4,63,651 | 2,99,800 |
| 27 Apr 2022 | ₹275 | ₹289.6 | ₹243 | ₹272.35 | 3,92,901 | 3,36,250 |
| 28 Apr 2022 | ₹349.9 | ₹371.7 | ₹270.6 | ₹326.1 | 11,64,152 | 6,24,900 |
| 29 Apr 2022 | ₹369.75 | ₹376.8 | ₹238.1 | ₹254.25 | 36,74,551 | 8,99,150 |
| 2 May 2022 | ₹179.85 | ₹242.2 | ₹177.9 | ₹230.05 | 15,24,003 | 8,66,200 |
| 4 May 2022 | ₹235 | ₹245.15 | ₹108.55 | ₹114.3 | 22,56,251 | 10,45,900 |
| 5 May 2022 | ₹125.6 | ₹163.3 | ₹76.65 | ₹78.5 | 19,57,801 | 9,66,500 |
| 6 May 2022 | ₹58.3 | ₹58.3 | ₹40 | ₹43.3 | 19,20,452 | 8,71,550 |
| 9 May 2022 | ₹31.5 | ₹43.05 | ₹23 | ₹28.2 | 12,88,702 | 8,34,850 |
| 10 May 2022 | ₹28.25 | ₹30.85 | ₹19.4 | ₹20.8 | 8,90,952 | 8,67,800 |
| 11 May 2022 | ₹22.4 | ₹26 | ₹15.25 | ₹16.45 | 12,50,452 | 9,27,350 |
| 12 May 2022 | ₹16.45 | ₹17.45 | ₹9 | ₹9.3 | 9,31,102 | 8,45,400 |
| 13 May 2022 | ₹12 | ₹12.5 | ₹4.9 | ₹5.75 | 11,15,001 | 7,71,450 |
| 16 May 2022 | ₹6.8 | ₹6.8 | ₹4.25 | ₹5 | 6,24,151 | 8,22,300 |
| 17 May 2022 | ₹5.05 | ₹7.25 | ₹3.8 | ₹7.25 | 14,91,901 | 9,88,400 |
| 18 May 2022 | ₹7.25 | ₹9.9 | ₹4.1 | ₹4.9 | 14,79,302 | 11,04,100 |
| 19 May 2022 | ₹2.75 | ₹6.8 | ₹2.1 | ₹2.5 | 29,63,052 | 13,69,750 |
| 20 May 2022 | ₹2.3 | ₹2.85 | ₹1.75 | ₹2 | 78,28,003 | 16,63,900 |
| 23 May 2022 | ₹1.95 | ₹2.55 | ₹1.15 | ₹1.55 | 83,63,752 | 22,93,250 |
| 24 May 2022 | ₹1.45 | ₹1.7 | ₹1 | ₹1 | 55,68,102 | 16,95,550 |
| 25 May 2022 | ₹1 | ₹1.25 | ₹0.65 | ₹0.8 | 31,19,502 | 12,93,450 |
| 26 May 2022 | ₹0.5 | ₹0.8 | ₹0.05 | ₹0.05 | 14,82,352 | 10,03,550 |