NIFTY 50 17,350 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹346.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹278.05 | ₹303.8 | ₹252.35 | ₹300.4 | 15,851 | 10,200 |
| 27 Apr 2022 | ₹242.55 | ₹263.05 | ₹224 | ₹249.9 | 10,451 | 8,550 |
| 28 Apr 2022 | ₹254.05 | ₹343.3 | ₹249.5 | ₹300 | 52,901 | 16,600 |
| 29 Apr 2022 | ₹331.35 | ₹346.85 | ₹218.65 | ₹230 | 4,25,751 | 43,000 |
| 2 May 2022 | ₹174.15 | ₹220.3 | ₹169.7 | ₹209.65 | 99,151 | 44,450 |
| 4 May 2022 | ₹215.95 | ₹220.95 | ₹98.45 | ₹102.15 | 2,37,401 | 1,02,550 |
| 5 May 2022 | ₹114.2 | ₹145.85 | ₹67.4 | ₹68.5 | 2,65,901 | 87,600 |
| 6 May 2022 | ₹53.45 | ₹54.8 | ₹35.7 | ₹37.75 | 1,66,651 | 80,650 |
| 9 May 2022 | ₹26.75 | ₹34 | ₹20.9 | ₹25.9 | 1,44,002 | 83,300 |
| 10 May 2022 | ₹24.75 | ₹28.05 | ₹18.3 | ₹18.5 | 94,901 | 83,500 |
| 11 May 2022 | ₹20.05 | ₹20.75 | ₹14.2 | ₹14.7 | 1,34,901 | 85,400 |
| 12 May 2022 | ₹11.95 | ₹13.85 | ₹8.65 | ₹9.35 | 61,701 | 87,450 |
| 13 May 2022 | ₹9.6 | ₹11.2 | ₹5 | ₹5.75 | 48,901 | 91,000 |
| 16 May 2022 | ₹4.8 | ₹6.35 | ₹4.05 | ₹4.9 | 54,551 | 73,400 |
| 17 May 2022 | ₹4.85 | ₹7.05 | ₹3.9 | ₹6.55 | 3,37,801 | 1,59,400 |
| 18 May 2022 | ₹6.5 | ₹7.5 | ₹4.4 | ₹4.65 | 3,30,752 | 2,03,000 |
| 19 May 2022 | ₹3 | ₹5.8 | ₹2.2 | ₹2.55 | 2,34,551 | 2,04,300 |
| 20 May 2022 | ₹2.4 | ₹2.75 | ₹1.5 | ₹2 | 13,03,302 | 2,48,450 |
| 23 May 2022 | ₹1.7 | ₹2.25 | ₹1.35 | ₹1.4 | 9,42,801 | 1,73,050 |
| 24 May 2022 | ₹1.1 | ₹1.65 | ₹1 | ₹1.15 | 6,01,452 | 1,28,850 |
| 25 May 2022 | ₹1.2 | ₹1.2 | ₹0.7 | ₹0.75 | 2,14,802 | 98,500 |
| 26 May 2022 | ₹0.55 | ₹0.65 | ₹0.05 | ₹0.05 | 2,67,201 | 1,09,350 |