NIFTY 50 17,850 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹133.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹108.7 | ₹114.8 | ₹93.5 | ₹113 | 28,852 | 8,450 |
| 27 Apr 2022 | ₹95.3 | ₹98.45 | ₹81.55 | ₹92.8 | 27,401 | 12,850 |
| 28 Apr 2022 | ₹103.8 | ₹132.55 | ₹89.7 | ₹111.5 | 35,651 | 12,600 |
| 29 Apr 2022 | ₹128.95 | ₹133.5 | ₹74 | ₹77.1 | 1,18,202 | 16,150 |
| 2 May 2022 | ₹60.35 | ₹68.05 | ₹54.9 | ₹63.15 | 1,04,403 | 25,500 |
| 4 May 2022 | ₹64.8 | ₹67.05 | ₹32.05 | ₹34.15 | 88,202 | 24,900 |
| 5 May 2022 | ₹39 | ₹43.1 | ₹17.1 | ₹17.75 | 2,20,002 | 55,150 |
| 6 May 2022 | ₹14.35 | ₹22 | ₹10.2 | ₹12.75 | 51,602 | 45,750 |
| 9 May 2022 | ₹12.8 | ₹18.85 | ₹7.8 | ₹9.45 | 33,352 | 41,300 |
| 10 May 2022 | ₹10.75 | ₹10.75 | ₹7.5 | ₹7.7 | 51,902 | 26,200 |
| 11 May 2022 | ₹7.95 | ₹9.6 | ₹6.3 | ₹7.55 | 53,751 | 33,250 |
| 12 May 2022 | ₹7.3 | ₹10.5 | ₹4.5 | ₹5.65 | 48,301 | 24,100 |
| 13 May 2022 | ₹6 | ₹6.05 | ₹3.45 | ₹3.95 | 11,551 | 24,500 |
| 16 May 2022 | ₹3.95 | ₹3.95 | ₹2.8 | ₹2.9 | 11,201 | 22,550 |
| 17 May 2022 | ₹3 | ₹3.1 | ₹2.4 | ₹2.6 | 8,551 | 19,650 |
| 18 May 2022 | ₹2.85 | ₹3.5 | ₹2.5 | ₹2.7 | 12,902 | 21,850 |
| 19 May 2022 | ₹2.3 | ₹3.9 | ₹1.7 | ₹1.9 | 27,351 | 21,000 |
| 20 May 2022 | ₹1.8 | ₹2.05 | ₹1 | ₹1.05 | 38,851 | 24,850 |
| 23 May 2022 | ₹1.45 | ₹2.3 | ₹0.7 | ₹0.85 | 1,72,601 | 27,450 |
| 24 May 2022 | ₹0.7 | ₹1.1 | ₹0.6 | ₹0.7 | 2,60,051 | 25,800 |
| 25 May 2022 | ₹0.55 | ₹0.9 | ₹0.4 | ₹0.4 | 4,28,451 | 19,850 |
| 26 May 2022 | ₹0.4 | ₹0.4 | ₹0.05 | ₹0.05 | 81,801 | 15,150 |