NIFTY 50 17,750 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹161.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹130 | ₹141 | ₹115.25 | ₹139.95 | 30,701 | 13,950 |
| 27 Apr 2022 | ₹119.75 | ₹122.4 | ₹103.8 | ₹114.8 | 43,302 | 14,700 |
| 28 Apr 2022 | ₹116 | ₹160 | ₹110.05 | ₹143.7 | 54,601 | 31,350 |
| 29 Apr 2022 | ₹155.6 | ₹161.85 | ₹93.45 | ₹97.7 | 98,252 | 30,850 |
| 2 May 2022 | ₹100 | ₹100 | ₹68.55 | ₹82.5 | 99,601 | 36,250 |
| 4 May 2022 | ₹82.8 | ₹85.4 | ₹39.5 | ₹41.7 | 1,21,551 | 47,350 |
| 5 May 2022 | ₹44 | ₹55.05 | ₹22.3 | ₹22.9 | 1,18,001 | 49,100 |
| 6 May 2022 | ₹20.1 | ₹20.1 | ₹13.9 | ₹15.85 | 1,53,751 | 33,500 |
| 9 May 2022 | ₹11.65 | ₹13.8 | ₹10.05 | ₹11.4 | 46,752 | 38,600 |
| 10 May 2022 | ₹11.5 | ₹11.7 | ₹8.75 | ₹8.75 | 27,301 | 36,350 |
| 11 May 2022 | ₹9.6 | ₹9.6 | ₹7.9 | ₹8.25 | 23,351 | 33,950 |
| 12 May 2022 | ₹7.85 | ₹9.5 | ₹5.8 | ₹5.95 | 22,351 | 36,150 |
| 13 May 2022 | ₹4.85 | ₹7 | ₹3.5 | ₹4.25 | 28,551 | 35,900 |
| 16 May 2022 | ₹3.85 | ₹4.1 | ₹2.85 | ₹2.9 | 12,101 | 29,750 |
| 17 May 2022 | ₹2.95 | ₹3.3 | ₹2.25 | ₹2.95 | 5,001 | 29,400 |
| 18 May 2022 | ₹3 | ₹4 | ₹2.7 | ₹2.8 | 23,552 | 30,500 |
| 19 May 2022 | ₹2.65 | ₹3.05 | ₹1.55 | ₹1.95 | 24,201 | 32,250 |
| 20 May 2022 | ₹2 | ₹2.2 | ₹1 | ₹1.1 | 6,50,202 | 38,400 |
| 23 May 2022 | ₹1.1 | ₹1.4 | ₹0.85 | ₹0.95 | 1,20,551 | 41,700 |
| 24 May 2022 | ₹1 | ₹1.1 | ₹0.75 | ₹0.8 | 54,851 | 36,900 |
| 25 May 2022 | ₹1 | ₹1 | ₹0.4 | ₹0.6 | 53,151 | 32,250 |
| 26 May 2022 | ₹0.2 | ₹0.4 | ₹0.05 | ₹0.05 | 43,451 | 25,150 |