NIFTY 50 18,150 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹69.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹58.5 | ₹63.85 | ₹48.7 | ₹55.95 | 22,401 | 10,250 |
| 27 Apr 2022 | ₹49.2 | ₹54.95 | ₹43.7 | ₹48.2 | 22,101 | 15,000 |
| 28 Apr 2022 | ₹45.6 | ₹66.1 | ₹43.85 | ₹55.05 | 41,302 | 17,100 |
| 29 Apr 2022 | ₹69.6 | ₹69.6 | ₹34.65 | ₹36.25 | 1,18,851 | 27,850 |
| 2 May 2022 | ₹30.35 | ₹33.1 | ₹25.65 | ₹26.9 | 67,702 | 22,300 |
| 4 May 2022 | ₹27.95 | ₹29 | ₹16.35 | ₹19 | 85,101 | 34,600 |
| 5 May 2022 | ₹19.25 | ₹20.8 | ₹10 | ₹10.3 | 89,802 | 20,300 |
| 6 May 2022 | ₹9.95 | ₹13.95 | ₹6.9 | ₹8.65 | 22,451 | 15,050 |
| 9 May 2022 | ₹6.75 | ₹8.95 | ₹6.5 | ₹7.85 | 15,501 | 15,300 |
| 10 May 2022 | ₹7.8 | ₹8.55 | ₹5 | ₹6.05 | 7,002 | 15,150 |
| 11 May 2022 | ₹5.7 | ₹7.6 | ₹4.8 | ₹5 | 5,001 | 14,400 |
| 12 May 2022 | ₹2.7 | ₹5.7 | ₹2.7 | ₹4.7 | 7,551 | 12,400 |
| 13 May 2022 | ₹5 | ₹5 | ₹3.15 | ₹3.6 | 4,901 | 11,300 |
| 16 May 2022 | ₹3.15 | ₹3.15 | ₹2.1 | ₹2.7 | 2,352 | 10,900 |
| 17 May 2022 | ₹2.75 | ₹3.75 | ₹2.1 | ₹2.15 | 8,951 | 13,400 |
| 18 May 2022 | ₹2.25 | ₹3.05 | ₹2.15 | ₹2.5 | 7,201 | 15,300 |
| 19 May 2022 | ₹2.5 | ₹2.6 | ₹1.6 | ₹1.9 | 15,601 | 16,100 |
| 20 May 2022 | ₹2.5 | ₹8.05 | ₹0.95 | ₹1.05 | 30,201 | 23,950 |
| 23 May 2022 | ₹1.05 | ₹1.1 | ₹0.55 | ₹0.85 | 14,351 | 23,350 |
| 24 May 2022 | ₹0.9 | ₹1 | ₹0.6 | ₹1 | 8,401 | 20,300 |
| 25 May 2022 | ₹0.65 | ₹0.65 | ₹0.35 | ₹0.45 | 16,401 | 11,850 |
| 26 May 2022 | ₹0.4 | ₹0.4 | ₹0.05 | ₹0.05 | 8,952 | 9,050 |