NIFTY 50 17,650 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹199.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹156 | ₹180.35 | ₹142.85 | ₹180.3 | 13,201 | 15,200 |
| 27 Apr 2022 | ₹108.65 | ₹152.75 | ₹108.65 | ₹140 | 14,501 | 14,950 |
| 28 Apr 2022 | ₹143 | ₹199.55 | ₹139.4 | ₹171.85 | 39,151 | 16,100 |
| 29 Apr 2022 | ₹188.05 | ₹198.9 | ₹117.75 | ₹123 | 63,751 | 24,850 |
| 2 May 2022 | ₹95 | ₹111.95 | ₹86.9 | ₹104.75 | 89,351 | 34,550 |
| 4 May 2022 | ₹107.4 | ₹109.7 | ₹50.75 | ₹52.2 | 1,62,852 | 29,300 |
| 5 May 2022 | ₹60.05 | ₹71.05 | ₹29.4 | ₹30.25 | 1,14,451 | 32,300 |
| 6 May 2022 | ₹27.6 | ₹27.6 | ₹17.95 | ₹19.05 | 1,00,051 | 33,700 |
| 9 May 2022 | ₹16.05 | ₹35.1 | ₹11.4 | ₹13.3 | 54,601 | 40,950 |
| 10 May 2022 | ₹14.05 | ₹14.05 | ₹10 | ₹10 | 23,751 | 40,150 |
| 11 May 2022 | ₹10.5 | ₹10.65 | ₹8.4 | ₹9.15 | 20,151 | 37,050 |
| 12 May 2022 | ₹9.3 | ₹11.3 | ₹5.1 | ₹5.85 | 66,652 | 44,550 |
| 13 May 2022 | ₹8.75 | ₹8.75 | ₹3.55 | ₹4.45 | 18,601 | 42,150 |
| 16 May 2022 | ₹4.45 | ₹4.45 | ₹2.95 | ₹3.2 | 19,851 | 35,800 |
| 17 May 2022 | ₹3.2 | ₹5.4 | ₹2.75 | ₹3.5 | 51,851 | 36,050 |
| 18 May 2022 | ₹3.55 | ₹4.55 | ₹3.25 | ₹3.35 | 95,601 | 76,800 |
| 19 May 2022 | ₹2.7 | ₹3.25 | ₹1.85 | ₹2.15 | 87,202 | 79,250 |
| 20 May 2022 | ₹2.05 | ₹2.3 | ₹1.05 | ₹1.35 | 8,54,601 | 57,500 |
| 23 May 2022 | ₹1.35 | ₹1.5 | ₹0.9 | ₹1.05 | 1,86,502 | 49,750 |
| 24 May 2022 | ₹1.25 | ₹1.25 | ₹0.8 | ₹0.8 | 1,19,551 | 48,400 |
| 25 May 2022 | ₹0.95 | ₹1 | ₹0.5 | ₹0.55 | 37,752 | 35,450 |
| 26 May 2022 | ₹0.6 | ₹0.6 | ₹0.05 | ₹0.05 | 2,66,601 | 28,650 |