NIFTY 50 17,500 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹266 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹210.75 | ₹235 | ₹191 | ₹234.6 | 12,59,102 | 13,63,900 |
| 27 Apr 2022 | ₹190.3 | ₹203.9 | ₹169.45 | ₹190 | 15,97,352 | 14,05,800 |
| 28 Apr 2022 | ₹204.35 | ₹266 | ₹188.2 | ₹230 | 19,95,552 | 15,30,600 |
| 29 Apr 2022 | ₹259.65 | ₹265.6 | ₹162.25 | ₹171.5 | 38,34,151 | 18,00,200 |
| 2 May 2022 | ₹126.05 | ₹162.95 | ₹116.2 | ₹152.05 | 35,57,102 | 19,76,400 |
| 4 May 2022 | ₹169.15 | ₹169.15 | ₹71.1 | ₹76 | 52,11,852 | 20,60,600 |
| 5 May 2022 | ₹81.25 | ₹104 | ₹45.65 | ₹46.5 | 32,76,652 | 22,35,100 |
| 6 May 2022 | ₹30 | ₹33.45 | ₹25.1 | ₹27.6 | 40,35,752 | 21,96,100 |
| 9 May 2022 | ₹22.95 | ₹24.6 | ₹16 | ₹18.5 | 25,31,553 | 23,67,700 |
| 10 May 2022 | ₹18.35 | ₹20 | ₹13.45 | ₹14.05 | 15,67,401 | 23,92,750 |
| 11 May 2022 | ₹13.5 | ₹15.15 | ₹11 | ₹11.7 | 15,75,102 | 22,11,400 |
| 12 May 2022 | ₹11.7 | ₹11.7 | ₹7.1 | ₹7.5 | 20,16,051 | 19,56,000 |
| 13 May 2022 | ₹9 | ₹9.75 | ₹4.05 | ₹4.7 | 10,33,252 | 18,40,900 |
| 16 May 2022 | ₹5.5 | ₹5.5 | ₹3.5 | ₹3.8 | 7,92,552 | 17,46,400 |
| 17 May 2022 | ₹3.65 | ₹4.8 | ₹2.85 | ₹4.75 | 13,79,801 | 17,98,900 |
| 18 May 2022 | ₹4.45 | ₹5.25 | ₹3.35 | ₹3.5 | 16,64,101 | 18,32,550 |
| 19 May 2022 | ₹3.65 | ₹12.35 | ₹1.7 | ₹2.25 | 39,82,203 | 29,12,300 |
| 20 May 2022 | ₹2 | ₹2.4 | ₹1.3 | ₹1.65 | 1,62,69,403 | 36,24,700 |
| 23 May 2022 | ₹1.65 | ₹1.75 | ₹1.15 | ₹1.2 | 1,40,29,052 | 36,23,150 |
| 24 May 2022 | ₹1.1 | ₹1.4 | ₹0.85 | ₹0.95 | 87,15,052 | 35,39,800 |
| 25 May 2022 | ₹0.85 | ₹1.05 | ₹0.5 | ₹0.55 | 73,05,602 | 28,37,200 |
| 26 May 2022 | ₹0.45 | ₹0.5 | ₹0.05 | ₹0.05 | 50,62,052 | 18,07,900 |