NIFTY 50 17,900 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹130 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹101.5 | ₹103.8 | ₹84.5 | ₹103.8 | 2,51,852 | 3,01,850 |
| 27 Apr 2022 | ₹76.9 | ₹88.55 | ₹75.55 | ₹83.95 | 4,28,702 | 2,69,250 |
| 28 Apr 2022 | ₹86.75 | ₹120.1 | ₹80.3 | ₹100.85 | 5,07,952 | 2,63,700 |
| 29 Apr 2022 | ₹65 | ₹130 | ₹64.95 | ₹68 | 7,96,802 | 2,93,000 |
| 2 May 2022 | ₹50 | ₹60.15 | ₹44.6 | ₹56.3 | 7,07,902 | 3,22,150 |
| 4 May 2022 | ₹58.55 | ₹58.7 | ₹28.6 | ₹30.5 | 8,41,502 | 3,29,600 |
| 5 May 2022 | ₹35.05 | ₹38.1 | ₹15.1 | ₹16 | 9,11,101 | 3,47,050 |
| 6 May 2022 | ₹11.05 | ₹15.95 | ₹9.95 | ₹11.25 | 5,59,951 | 3,40,000 |
| 9 May 2022 | ₹8.05 | ₹10.55 | ₹7.8 | ₹8.9 | 3,44,951 | 2,89,300 |
| 10 May 2022 | ₹9.95 | ₹9.95 | ₹6.2 | ₹7.1 | 2,12,403 | 2,86,050 |
| 11 May 2022 | ₹8.05 | ₹8.25 | ₹6.15 | ₹6.8 | 1,34,051 | 2,40,550 |
| 12 May 2022 | ₹6.8 | ₹7.2 | ₹4.3 | ₹5.45 | 1,59,201 | 2,26,700 |
| 13 May 2022 | ₹5.6 | ₹6 | ₹3 | ₹3.5 | 1,31,951 | 2,21,100 |
| 16 May 2022 | ₹3.5 | ₹3.6 | ₹2.4 | ₹2.6 | 1,34,251 | 2,27,800 |
| 17 May 2022 | ₹2.7 | ₹3 | ₹2.15 | ₹2.4 | 1,02,502 | 2,25,050 |
| 18 May 2022 | ₹2.35 | ₹3.65 | ₹2.15 | ₹2.15 | 71,501 | 2,18,350 |
| 19 May 2022 | ₹2.15 | ₹4.4 | ₹1.6 | ₹1.85 | 2,15,051 | 1,86,250 |
| 20 May 2022 | ₹1.9 | ₹2.05 | ₹0.85 | ₹0.9 | 5,02,652 | 2,04,400 |
| 23 May 2022 | ₹1.25 | ₹1.3 | ₹0.7 | ₹0.7 | 5,03,953 | 2,01,100 |
| 24 May 2022 | ₹0.85 | ₹1 | ₹0.65 | ₹0.75 | 2,42,451 | 1,68,800 |
| 25 May 2022 | ₹0.75 | ₹0.8 | ₹0.45 | ₹0.6 | 3,83,951 | 1,65,200 |
| 26 May 2022 | ₹0.35 | ₹0.45 | ₹0.05 | ₹0.05 | 2,26,601 | 1,54,500 |