NIFTY 50 18,050 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹98 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹67.5 | ₹79.55 | ₹61.9 | ₹79.55 | 27,151 | 13,950 |
| 27 Apr 2022 | ₹60.6 | ₹67.35 | ₹54.9 | ₹60.1 | 24,751 | 14,700 |
| 28 Apr 2022 | ₹62.85 | ₹98 | ₹57.7 | ₹70.7 | 38,602 | 17,650 |
| 29 Apr 2022 | ₹86.05 | ₹86.05 | ₹45.55 | ₹47.3 | 99,951 | 35,650 |
| 2 May 2022 | ₹38.35 | ₹42 | ₹33.6 | ₹35.8 | 69,802 | 29,200 |
| 4 May 2022 | ₹37.95 | ₹38.05 | ₹20.7 | ₹22.75 | 71,302 | 21,900 |
| 5 May 2022 | ₹23.1 | ₹26.85 | ₹11.8 | ₹12.55 | 47,951 | 23,050 |
| 6 May 2022 | ₹11.95 | ₹12.05 | ₹8.05 | ₹9.9 | 24,751 | 18,300 |
| 9 May 2022 | ₹9.6 | ₹9.6 | ₹5.8 | ₹8.3 | 13,151 | 17,450 |
| 10 May 2022 | ₹8.35 | ₹9.8 | ₹6.2 | ₹6.2 | 7,252 | 18,200 |
| 11 May 2022 | ₹7.1 | ₹7.5 | ₹5.6 | ₹6.15 | 2,851 | 18,100 |
| 12 May 2022 | ₹5 | ₹7.25 | ₹5 | ₹5.1 | 7,551 | 17,200 |
| 13 May 2022 | ₹5 | ₹5.15 | ₹3.2 | ₹3.5 | 18,851 | 16,700 |
| 16 May 2022 | ₹2.95 | ₹3.15 | ₹2.7 | ₹2.7 | 1,401 | 16,650 |
| 17 May 2022 | ₹2.7 | ₹3.35 | ₹2.2 | ₹2.45 | 14,251 | 17,600 |
| 18 May 2022 | ₹2.5 | ₹3.15 | ₹2.15 | ₹2.35 | 11,351 | 16,100 |
| 19 May 2022 | ₹1.6 | ₹3.05 | ₹1.55 | ₹1.85 | 18,151 | 13,850 |
| 20 May 2022 | ₹1.75 | ₹1.8 | ₹0.95 | ₹1.1 | 14,301 | 14,900 |
| 23 May 2022 | ₹1.15 | ₹1.15 | ₹0.8 | ₹0.85 | 2,28,451 | 14,300 |
| 24 May 2022 | ₹0.9 | ₹0.95 | ₹0.6 | ₹0.6 | 18,102 | 12,800 |
| 25 May 2022 | ₹0.7 | ₹0.75 | ₹0.4 | ₹0.65 | 11,651 | 12,500 |
| 26 May 2022 | ₹0.35 | ₹0.7 | ₹0.05 | ₹0.1 | 1,98,651 | 12,700 |