NIFTY 50 18,200 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹65.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹65.95 | ₹65.95 | ₹44.2 | ₹49.95 | 2,69,701 | 2,46,750 |
| 27 Apr 2022 | ₹30.35 | ₹47.95 | ₹30.35 | ₹43.4 | 2,45,751 | 2,62,050 |
| 28 Apr 2022 | ₹52 | ₹58.5 | ₹40 | ₹47.1 | 4,38,701 | 3,62,650 |
| 29 Apr 2022 | ₹50 | ₹54.95 | ₹30.25 | ₹31.75 | 7,23,802 | 4,18,500 |
| 2 May 2022 | ₹20.55 | ₹28.95 | ₹20.55 | ₹23.45 | 6,06,001 | 4,54,950 |
| 4 May 2022 | ₹22.45 | ₹28.75 | ₹14.75 | ₹17.4 | 6,85,201 | 4,49,500 |
| 5 May 2022 | ₹20.05 | ₹22.6 | ₹9.2 | ₹9.5 | 7,31,152 | 4,21,400 |
| 6 May 2022 | ₹6.9 | ₹11.05 | ₹6.25 | ₹7.1 | 5,33,051 | 4,28,100 |
| 9 May 2022 | ₹6.9 | ₹7.5 | ₹4.55 | ₹6.6 | 1,99,152 | 4,00,600 |
| 10 May 2022 | ₹6.35 | ₹7.4 | ₹4.4 | ₹4.85 | 1,39,751 | 3,98,650 |
| 11 May 2022 | ₹4.85 | ₹5.75 | ₹3.95 | ₹4.8 | 1,08,101 | 3,78,300 |
| 12 May 2022 | ₹4.3 | ₹6.35 | ₹3.2 | ₹3.9 | 1,75,401 | 3,72,400 |
| 13 May 2022 | ₹4.7 | ₹5.5 | ₹2.75 | ₹2.85 | 1,50,601 | 3,21,600 |
| 16 May 2022 | ₹3.05 | ₹3.05 | ₹2.15 | ₹2.3 | 72,551 | 3,11,600 |
| 17 May 2022 | ₹2.45 | ₹2.55 | ₹1.75 | ₹2 | 1,61,851 | 2,77,750 |
| 18 May 2022 | ₹1.9 | ₹2.9 | ₹1.9 | ₹2.1 | 80,302 | 2,64,650 |
| 19 May 2022 | ₹1.25 | ₹3.4 | ₹1.2 | ₹1.75 | 1,39,301 | 2,48,100 |
| 20 May 2022 | ₹1.6 | ₹1.75 | ₹0.75 | ₹0.9 | 2,08,401 | 2,21,600 |
| 23 May 2022 | ₹1.1 | ₹1.1 | ₹0.65 | ₹0.7 | 89,201 | 2,17,700 |
| 24 May 2022 | ₹1.4 | ₹1.4 | ₹0.65 | ₹0.75 | 89,551 | 1,88,950 |
| 25 May 2022 | ₹0.5 | ₹0.65 | ₹0.45 | ₹0.5 | 51,501 | 1,70,150 |
| 26 May 2022 | ₹0.15 | ₹0.35 | ₹0.05 | ₹0.05 | 1,41,801 | 1,40,300 |