NIFTY 50 17,450 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹291.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹233.05 | ₹256.45 | ₹216 | ₹255 | 6,751 | 6,450 |
| 27 Apr 2022 | ₹206.45 | ₹218 | ₹190 | ₹209.9 | 11,002 | 8,450 |
| 28 Apr 2022 | ₹217.95 | ₹290.3 | ₹208 | ₹252 | 26,451 | 12,100 |
| 29 Apr 2022 | ₹278.95 | ₹291.55 | ₹178.85 | ₹190.45 | 1,74,951 | 76,650 |
| 2 May 2022 | ₹150 | ₹180 | ₹137.05 | ₹169.6 | 2,08,401 | 40,250 |
| 4 May 2022 | ₹175 | ₹178.95 | ₹79.25 | ₹81.15 | 2,15,901 | 53,250 |
| 5 May 2022 | ₹96.95 | ₹116.05 | ₹51.4 | ₹52.75 | 1,36,401 | 52,050 |
| 6 May 2022 | ₹35 | ₹39.9 | ₹28.4 | ₹30.1 | 1,10,552 | 39,800 |
| 9 May 2022 | ₹25.05 | ₹26.95 | ₹17.55 | ₹20.05 | 1,03,852 | 50,300 |
| 10 May 2022 | ₹20 | ₹21.5 | ₹14.7 | ₹15.25 | 66,801 | 52,700 |
| 11 May 2022 | ₹13.05 | ₹17.9 | ₹12.05 | ₹12.3 | 59,402 | 53,550 |
| 12 May 2022 | ₹12.35 | ₹13.3 | ₹7.7 | ₹8.45 | 1,05,802 | 88,100 |
| 13 May 2022 | ₹9.5 | ₹9.5 | ₹3.6 | ₹5.25 | 1,07,501 | 39,800 |
| 16 May 2022 | ₹5.05 | ₹5.2 | ₹4.2 | ₹4.45 | 20,402 | 38,550 |
| 17 May 2022 | ₹4.8 | ₹5.7 | ₹3.55 | ₹4.9 | 67,551 | 35,250 |
| 18 May 2022 | ₹4.75 | ₹5.85 | ₹3.8 | ₹4.05 | 1,06,201 | 41,500 |
| 19 May 2022 | ₹2.75 | ₹4.3 | ₹2.05 | ₹2.3 | 63,551 | 41,650 |
| 20 May 2022 | ₹2.3 | ₹2.55 | ₹1.25 | ₹1.45 | 7,23,051 | 94,550 |
| 23 May 2022 | ₹1.05 | ₹1.85 | ₹1.05 | ₹1.35 | 4,88,651 | 77,300 |
| 24 May 2022 | ₹2 | ₹2.1 | ₹0.9 | ₹0.9 | 1,81,602 | 52,000 |
| 25 May 2022 | ₹1.1 | ₹1.1 | ₹0.6 | ₹0.7 | 1,76,951 | 51,550 |
| 26 May 2022 | ₹0.5 | ₹0.6 | ₹0.05 | ₹0.05 | 1,17,751 | 37,250 |