NIFTY 50 17,400 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹318.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹244.55 | ₹278.7 | ₹228.9 | ₹278.35 | 3,83,351 | 2,75,700 |
| 27 Apr 2022 | ₹248 | ₹252.25 | ₹204.1 | ₹229.45 | 4,98,652 | 2,86,900 |
| 28 Apr 2022 | ₹258.9 | ₹315.65 | ₹226.8 | ₹275.7 | 6,34,852 | 3,26,000 |
| 29 Apr 2022 | ₹302.95 | ₹318.75 | ₹197.35 | ₹209.95 | 18,78,853 | 4,65,700 |
| 2 May 2022 | ₹135 | ₹199.25 | ₹135 | ₹188.85 | 11,37,051 | 5,31,550 |
| 4 May 2022 | ₹185.55 | ₹204.75 | ₹88 | ₹92.2 | 19,14,353 | 7,41,500 |
| 5 May 2022 | ₹101 | ₹129.95 | ₹58.45 | ₹59.05 | 16,99,551 | 7,03,550 |
| 6 May 2022 | ₹40.15 | ₹41.95 | ₹31.4 | ₹34.25 | 15,03,351 | 5,63,000 |
| 9 May 2022 | ₹29.95 | ₹30 | ₹18.75 | ₹21.8 | 8,58,552 | 5,76,150 |
| 10 May 2022 | ₹21.6 | ₹24.35 | ₹15.9 | ₹16.4 | 5,89,503 | 6,17,500 |
| 11 May 2022 | ₹20 | ₹20.8 | ₹12.2 | ₹13.4 | 7,54,302 | 5,85,850 |
| 12 May 2022 | ₹10 | ₹13.1 | ₹6.95 | ₹7.55 | 5,86,501 | 5,60,750 |
| 13 May 2022 | ₹10 | ₹10.85 | ₹4.05 | ₹4.75 | 4,73,501 | 5,14,650 |
| 16 May 2022 | ₹6.6 | ₹6.6 | ₹3.6 | ₹4.5 | 3,84,552 | 5,49,300 |
| 17 May 2022 | ₹4.55 | ₹5.5 | ₹2.8 | ₹5.25 | 9,18,052 | 6,01,300 |
| 18 May 2022 | ₹5.45 | ₹6.25 | ₹3.9 | ₹4.1 | 12,15,853 | 7,13,950 |
| 19 May 2022 | ₹2.7 | ₹4.2 | ₹1.95 | ₹2.65 | 15,55,953 | 7,84,700 |
| 20 May 2022 | ₹2.2 | ₹2.55 | ₹1.35 | ₹1.55 | 81,07,751 | 15,04,550 |
| 23 May 2022 | ₹1.55 | ₹1.95 | ₹1.2 | ₹1.4 | 67,45,452 | 12,87,700 |
| 24 May 2022 | ₹1.25 | ₹1.75 | ₹0.85 | ₹0.85 | 38,22,552 | 9,78,100 |
| 25 May 2022 | ₹0.9 | ₹1.15 | ₹0.6 | ₹0.8 | 19,04,701 | 6,80,450 |
| 26 May 2022 | ₹0.5 | ₹0.6 | ₹0.05 | ₹0.05 | 7,95,051 | 5,66,000 |