NIFTY 50 17,950 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹107.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹89.4 | ₹93.3 | ₹76.3 | ₹89.25 | 27,253 | 9,600 |
| 27 Apr 2022 | ₹75 | ₹79.95 | ₹67.95 | ₹75.5 | 30,801 | 8,100 |
| 28 Apr 2022 | ₹75 | ₹107.55 | ₹55.05 | ₹88.1 | 67,702 | 27,700 |
| 29 Apr 2022 | ₹61.5 | ₹104.95 | ₹54.1 | ₹60.85 | 1,58,201 | 53,650 |
| 2 May 2022 | ₹50 | ₹53.05 | ₹43.1 | ₹47.3 | 98,851 | 48,800 |
| 4 May 2022 | ₹49.55 | ₹54.15 | ₹25.6 | ₹27.45 | 1,27,951 | 39,000 |
| 5 May 2022 | ₹31.05 | ₹33.9 | ₹14.05 | ₹14.7 | 1,37,002 | 37,850 |
| 6 May 2022 | ₹15.5 | ₹15.5 | ₹9.7 | ₹11.15 | 31,852 | 37,500 |
| 9 May 2022 | ₹9.25 | ₹10.5 | ₹7.05 | ₹8.95 | 39,051 | 24,150 |
| 10 May 2022 | ₹14.95 | ₹14.95 | ₹5.65 | ₹6.8 | 9,851 | 23,650 |
| 11 May 2022 | ₹6.8 | ₹8.55 | ₹6 | ₹6.6 | 7,251 | 21,450 |
| 12 May 2022 | ₹6.3 | ₹7.7 | ₹4.1 | ₹5.15 | 30,201 | 12,300 |
| 13 May 2022 | ₹5.05 | ₹5.05 | ₹3.15 | ₹3.6 | 9,151 | 13,000 |
| 16 May 2022 | ₹3.25 | ₹3.6 | ₹2.7 | ₹2.7 | 11,401 | 10,950 |
| 17 May 2022 | ₹3.05 | ₹3.05 | ₹2.15 | ₹2.4 | 6,801 | 12,300 |
| 18 May 2022 | ₹2.3 | ₹3.2 | ₹1.8 | ₹2.4 | 12,502 | 10,200 |
| 19 May 2022 | ₹2 | ₹3.3 | ₹1.5 | ₹1.85 | 24,401 | 11,100 |
| 20 May 2022 | ₹2.1 | ₹2.1 | ₹0.95 | ₹1.1 | 28,601 | 12,800 |
| 23 May 2022 | ₹1.15 | ₹1.25 | ₹0.75 | ₹0.85 | 20,402 | 16,600 |
| 24 May 2022 | ₹0.95 | ₹1 | ₹0.7 | ₹0.75 | 5,17,901 | 11,700 |
| 25 May 2022 | ₹0.65 | ₹0.9 | ₹0.55 | ₹0.55 | 9,901 | 12,350 |
| 26 May 2022 | ₹0.1 | ₹0.9 | ₹0.05 | ₹0.05 | 69,251 | 10,000 |