NIFTY 50 18,100 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹75.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹65.4 | ₹67.65 | ₹55.4 | ₹65 | 2,18,351 | 2,12,600 |
| 27 Apr 2022 | ₹48.05 | ₹57.05 | ₹48.05 | ₹54.95 | 3,03,501 | 2,09,250 |
| 28 Apr 2022 | ₹55.05 | ₹75.55 | ₹50.35 | ₹62.25 | 5,71,601 | 2,89,650 |
| 29 Apr 2022 | ₹66.7 | ₹71 | ₹39.65 | ₹41.35 | 6,86,853 | 2,85,050 |
| 2 May 2022 | ₹30.05 | ₹38.9 | ₹27.15 | ₹31.1 | 7,18,002 | 4,12,000 |
| 4 May 2022 | ₹33.15 | ₹33.25 | ₹17.95 | ₹20.5 | 6,85,402 | 4,06,400 |
| 5 May 2022 | ₹24.05 | ₹25.75 | ₹10.95 | ₹11.5 | 8,12,802 | 2,72,950 |
| 6 May 2022 | ₹8.45 | ₹11.55 | ₹7.9 | ₹8.5 | 4,32,752 | 2,33,850 |
| 9 May 2022 | ₹7.05 | ₹10 | ₹6 | ₹7.55 | 1,67,851 | 1,88,950 |
| 10 May 2022 | ₹7.65 | ₹8.15 | ₹5.25 | ₹5.7 | 67,952 | 1,79,050 |
| 11 May 2022 | ₹5.4 | ₹7.25 | ₹4.25 | ₹4.7 | 90,851 | 1,70,950 |
| 12 May 2022 | ₹4.35 | ₹6.15 | ₹3.65 | ₹4.5 | 1,01,851 | 1,64,800 |
| 13 May 2022 | ₹4.75 | ₹5.85 | ₹2.55 | ₹3.4 | 77,801 | 1,30,900 |
| 16 May 2022 | ₹3.2 | ₹3.2 | ₹2.3 | ₹2.35 | 38,201 | 1,25,850 |
| 17 May 2022 | ₹2.6 | ₹2.95 | ₹1.9 | ₹2 | 88,001 | 1,14,200 |
| 18 May 2022 | ₹1.95 | ₹3 | ₹1.9 | ₹2.3 | 52,601 | 1,19,350 |
| 19 May 2022 | ₹1.7 | ₹2.5 | ₹1.45 | ₹1.7 | 70,301 | 1,19,050 |
| 20 May 2022 | ₹1.75 | ₹2.25 | ₹0.8 | ₹0.9 | 1,58,901 | 1,26,750 |
| 23 May 2022 | ₹1.2 | ₹1.2 | ₹0.7 | ₹0.75 | 76,001 | 1,30,000 |
| 24 May 2022 | ₹0.8 | ₹0.9 | ₹0.6 | ₹0.65 | 88,601 | 1,11,250 |
| 25 May 2022 | ₹0.8 | ₹0.8 | ₹0.4 | ₹0.5 | 60,851 | 1,07,800 |
| 26 May 2022 | ₹0.25 | ₹0.35 | ₹0.05 | ₹0.05 | 86,551 | 90,350 |