NIFTY 50 17,800 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹148 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹122.35 | ₹127 | ₹104.2 | ₹125.1 | 3,84,551 | 3,20,800 |
| 27 Apr 2022 | ₹126 | ₹126 | ₹93 | ₹102.6 | 4,07,501 | 3,74,900 |
| 28 Apr 2022 | ₹112.1 | ₹148 | ₹100.5 | ₹125 | 6,31,951 | 4,41,750 |
| 29 Apr 2022 | ₹137.85 | ₹145.35 | ₹82 | ₹88.4 | 11,62,453 | 5,37,750 |
| 2 May 2022 | ₹80 | ₹80 | ₹51.05 | ₹72.85 | 9,88,701 | 6,52,450 |
| 4 May 2022 | ₹70 | ₹76.85 | ₹35.25 | ₹37 | 16,73,552 | 6,94,050 |
| 5 May 2022 | ₹42.05 | ₹48.5 | ₹19 | ₹20.1 | 14,33,952 | 6,67,850 |
| 6 May 2022 | ₹19.6 | ₹19.6 | ₹11.7 | ₹14.25 | 13,23,101 | 6,74,400 |
| 9 May 2022 | ₹11.95 | ₹12.95 | ₹9.35 | ₹10.25 | 6,03,251 | 6,05,800 |
| 10 May 2022 | ₹9.2 | ₹11.95 | ₹7.75 | ₹8 | 3,17,801 | 5,71,300 |
| 11 May 2022 | ₹8 | ₹9.95 | ₹6.9 | ₹8 | 3,80,851 | 6,02,600 |
| 12 May 2022 | ₹6.85 | ₹10 | ₹4.65 | ₹5.75 | 3,66,201 | 5,46,150 |
| 13 May 2022 | ₹6.1 | ₹8.95 | ₹3.4 | ₹3.95 | 2,15,703 | 5,34,200 |
| 16 May 2022 | ₹3.8 | ₹3.95 | ₹2.8 | ₹3.1 | 1,50,401 | 5,72,350 |
| 17 May 2022 | ₹2.95 | ₹3.5 | ₹2.2 | ₹2.7 | 1,89,101 | 5,69,050 |
| 18 May 2022 | ₹2.55 | ₹3.5 | ₹2.05 | ₹2.6 | 2,73,701 | 6,04,100 |
| 19 May 2022 | ₹2.5 | ₹2.8 | ₹1.5 | ₹1.8 | 5,24,102 | 6,46,700 |
| 20 May 2022 | ₹1.8 | ₹2.15 | ₹0.95 | ₹0.95 | 10,42,701 | 6,49,500 |
| 23 May 2022 | ₹0.7 | ₹3.3 | ₹0.7 | ₹0.8 | 7,80,751 | 5,54,050 |
| 24 May 2022 | ₹1.2 | ₹1.4 | ₹0.75 | ₹0.75 | 2,14,401 | 5,33,700 |
| 25 May 2022 | ₹0.8 | ₹0.95 | ₹0.45 | ₹0.45 | 3,53,501 | 4,86,200 |
| 26 May 2022 | ₹0.2 | ₹0.45 | ₹0.05 | ₹0.05 | 4,40,501 | 3,84,650 |