NIFTY 50 17,600 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹225.15 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹192.6 | ₹196.05 | ₹157.3 | ₹192 | 3,02,552 | 2,67,400 |
| 27 Apr 2022 | ₹155.05 | ₹168.1 | ₹140 | ₹156 | 4,24,702 | 3,50,850 |
| 28 Apr 2022 | ₹164.5 | ₹220.7 | ₹154.6 | ₹188.65 | 5,35,551 | 3,70,900 |
| 29 Apr 2022 | ₹225.1 | ₹225.15 | ₹130.05 | ₹138.2 | 11,35,602 | 4,54,300 |
| 2 May 2022 | ₹95.05 | ₹129.1 | ₹91.6 | ₹119.9 | 12,33,953 | 4,66,200 |
| 4 May 2022 | ₹123.95 | ₹132.3 | ₹56.75 | ₹59 | 18,03,801 | 5,29,100 |
| 5 May 2022 | ₹69.7 | ₹81.25 | ₹34.05 | ₹35.1 | 13,89,902 | 5,16,950 |
| 6 May 2022 | ₹22 | ₹26.45 | ₹19.9 | ₹20.9 | 11,39,551 | 4,46,600 |
| 9 May 2022 | ₹20.9 | ₹21 | ₹12.95 | ₹14.4 | 5,60,902 | 4,33,850 |
| 10 May 2022 | ₹11.9 | ₹15.55 | ₹10.2 | ₹11.45 | 3,84,152 | 4,45,050 |
| 11 May 2022 | ₹11.05 | ₹17.4 | ₹9.45 | ₹9.75 | 2,79,001 | 3,99,700 |
| 12 May 2022 | ₹9.15 | ₹10.35 | ₹6.2 | ₹6.7 | 4,13,753 | 4,10,300 |
| 13 May 2022 | ₹6.45 | ₹8.75 | ₹3.65 | ₹4.7 | 2,62,401 | 3,87,600 |
| 16 May 2022 | ₹4.5 | ₹5.25 | ₹2.95 | ₹3.4 | 1,18,101 | 3,81,500 |
| 17 May 2022 | ₹3.5 | ₹4 | ₹2.6 | ₹3.55 | 2,09,401 | 3,69,600 |
| 18 May 2022 | ₹3.85 | ₹4.4 | ₹3 | ₹3.1 | 4,43,001 | 4,22,700 |
| 19 May 2022 | ₹3 | ₹3.2 | ₹1.65 | ₹2.1 | 6,71,151 | 3,73,850 |
| 20 May 2022 | ₹1.95 | ₹4.1 | ₹1.15 | ₹1.25 | 21,93,252 | 4,67,400 |
| 23 May 2022 | ₹1.15 | ₹1.65 | ₹1 | ₹1.15 | 15,62,851 | 4,79,200 |
| 24 May 2022 | ₹1.1 | ₹1.25 | ₹0.8 | ₹0.9 | 8,48,801 | 4,00,450 |
| 25 May 2022 | ₹0.95 | ₹1 | ₹0.5 | ₹0.55 | 7,46,001 | 3,47,200 |
| 26 May 2022 | ₹0.45 | ₹0.55 | ₹0.05 | ₹0.1 | 5,08,001 | 2,63,750 |