NIFTY 50 17,550 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹250.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹201.95 | ₹212 | ₹179.45 | ₹209.3 | 9,101 | 11,200 |
| 27 Apr 2022 | ₹160.5 | ₹183.35 | ₹155.75 | ₹172.8 | 15,151 | 15,850 |
| 28 Apr 2022 | ₹184.75 | ₹242.95 | ₹172.55 | ₹209 | 23,901 | 18,700 |
| 29 Apr 2022 | ₹250.95 | ₹250.95 | ₹146.1 | ₹152.8 | 65,101 | 20,400 |
| 2 May 2022 | ₹120 | ₹145 | ₹109.65 | ₹135.85 | 1,30,951 | 54,600 |
| 4 May 2022 | ₹138.05 | ₹149.55 | ₹62.65 | ₹66.1 | 2,11,501 | 50,600 |
| 5 May 2022 | ₹74.85 | ₹91.95 | ₹39.3 | ₹40.15 | 1,62,351 | 70,850 |
| 6 May 2022 | ₹27.2 | ₹28.9 | ₹22.75 | ₹24 | 1,44,203 | 47,950 |
| 9 May 2022 | ₹20.4 | ₹21.65 | ₹13.7 | ₹16.35 | 1,70,101 | 39,650 |
| 10 May 2022 | ₹17.05 | ₹17.2 | ₹11.85 | ₹12.35 | 86,452 | 39,500 |
| 11 May 2022 | ₹12.85 | ₹12.85 | ₹10.25 | ₹10.6 | 21,151 | 41,650 |
| 12 May 2022 | ₹9.45 | ₹10.55 | ₹7.05 | ₹7.3 | 31,951 | 36,900 |
| 13 May 2022 | ₹7.7 | ₹8.6 | ₹4.15 | ₹4.8 | 35,351 | 37,900 |
| 16 May 2022 | ₹4.6 | ₹4.6 | ₹2.95 | ₹3.35 | 28,051 | 28,850 |
| 17 May 2022 | ₹3.65 | ₹5.1 | ₹2.3 | ₹4.5 | 53,001 | 36,600 |
| 18 May 2022 | ₹4.1 | ₹5.25 | ₹3.55 | ₹3.55 | 2,23,852 | 1,05,300 |
| 19 May 2022 | ₹3.95 | ₹4.6 | ₹1.7 | ₹2.3 | 98,152 | 1,02,900 |
| 20 May 2022 | ₹2.25 | ₹2.95 | ₹1.2 | ₹1.6 | 8,64,301 | 84,200 |
| 23 May 2022 | ₹1.7 | ₹1.7 | ₹1 | ₹1 | 2,52,701 | 50,150 |
| 24 May 2022 | ₹1.25 | ₹1.35 | ₹0.85 | ₹0.85 | 1,71,651 | 54,000 |
| 25 May 2022 | ₹0.95 | ₹1 | ₹0.4 | ₹0.65 | 1,68,001 | 54,350 |
| 26 May 2022 | ₹0.45 | ₹0.9 | ₹0.05 | ₹0.05 | 2,21,401 | 50,800 |