NIFTY 50 17,700 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹181.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹146.6 | ₹156.95 | ₹128 | ₹155.75 | 2,87,151 | 3,41,650 |
| 27 Apr 2022 | ₹130.2 | ₹136.15 | ₹114.35 | ₹125 | 4,24,801 | 3,54,650 |
| 28 Apr 2022 | ₹134.2 | ₹181.35 | ₹124.9 | ₹153.9 | 6,78,202 | 4,77,600 |
| 29 Apr 2022 | ₹154.4 | ₹179.8 | ₹104.55 | ₹108.55 | 11,73,152 | 5,07,400 |
| 2 May 2022 | ₹98.95 | ₹101 | ₹75 | ₹94 | 9,64,901 | 5,65,650 |
| 4 May 2022 | ₹89.75 | ₹100.6 | ₹44.75 | ₹46.3 | 15,30,201 | 7,10,050 |
| 5 May 2022 | ₹54.05 | ₹62.85 | ₹25.65 | ₹26.25 | 12,37,251 | 5,69,200 |
| 6 May 2022 | ₹19.5 | ₹24.55 | ₹16.1 | ₹17.15 | 13,86,653 | 4,75,950 |
| 9 May 2022 | ₹14 | ₹17.5 | ₹10.55 | ₹11.7 | 5,87,502 | 5,33,100 |
| 10 May 2022 | ₹11.7 | ₹15.55 | ₹9.1 | ₹9.65 | 3,20,901 | 4,57,600 |
| 11 May 2022 | ₹12.95 | ₹14.2 | ₹7.3 | ₹8.55 | 2,93,152 | 4,25,250 |
| 12 May 2022 | ₹7.95 | ₹9.15 | ₹4.75 | ₹6.15 | 3,52,252 | 4,12,150 |
| 13 May 2022 | ₹4.4 | ₹6.85 | ₹3.25 | ₹4.15 | 1,86,151 | 3,80,000 |
| 16 May 2022 | ₹3.15 | ₹4.75 | ₹2.8 | ₹3.25 | 1,37,702 | 3,55,850 |
| 17 May 2022 | ₹3.25 | ₹3.5 | ₹2.05 | ₹3.25 | 2,26,101 | 3,44,600 |
| 18 May 2022 | ₹3 | ₹3.95 | ₹2.75 | ₹2.8 | 2,87,652 | 3,44,950 |
| 19 May 2022 | ₹2.8 | ₹3.2 | ₹1.65 | ₹1.8 | 4,12,401 | 3,82,450 |
| 20 May 2022 | ₹1.95 | ₹2.15 | ₹1 | ₹1.2 | 20,76,952 | 4,42,500 |
| 23 May 2022 | ₹1.3 | ₹1.45 | ₹0.9 | ₹0.9 | 10,54,553 | 4,08,550 |
| 24 May 2022 | ₹1.05 | ₹1.25 | ₹0.7 | ₹0.7 | 5,05,752 | 3,36,400 |
| 25 May 2022 | ₹0.75 | ₹1 | ₹0.5 | ₹0.5 | 4,16,451 | 2,75,000 |
| 26 May 2022 | ₹0.3 | ₹0.45 | ₹0.05 | ₹0.1 | 3,07,601 | 2,56,450 |