NIFTY 50 18,250 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹51.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹40.15 | ₹47.45 | ₹39.35 | ₹44.5 | 21,601 | 13,550 |
| 27 Apr 2022 | ₹25 | ₹42 | ₹25 | ₹38.6 | 7,101 | 14,350 |
| 28 Apr 2022 | ₹40.1 | ₹51.15 | ₹32.7 | ₹42.75 | 43,151 | 19,000 |
| 29 Apr 2022 | ₹35.9 | ₹51.75 | ₹27.05 | ₹28.3 | 1,11,151 | 27,000 |
| 2 May 2022 | ₹27.55 | ₹27.6 | ₹20 | ₹20.25 | 44,702 | 21,600 |
| 4 May 2022 | ₹21.35 | ₹21.75 | ₹13.8 | ₹16.15 | 48,651 | 26,150 |
| 5 May 2022 | ₹16.55 | ₹17.05 | ₹8.8 | ₹9.35 | 74,051 | 17,300 |
| 6 May 2022 | ₹5.8 | ₹12.1 | ₹5.75 | ₹7.4 | 16,051 | 14,350 |
| 9 May 2022 | ₹7.45 | ₹7.6 | ₹4.2 | ₹6.75 | 4,952 | 14,100 |
| 10 May 2022 | ₹6.75 | ₹8.05 | ₹4.8 | ₹5 | 4,101 | 14,600 |
| 11 May 2022 | ₹5.05 | ₹5.95 | ₹3.9 | ₹4.55 | 4,351 | 14,050 |
| 12 May 2022 | ₹4.65 | ₹5.8 | ₹4 | ₹4.65 | 16,401 | 13,400 |
| 13 May 2022 | ₹4.8 | ₹6 | ₹2.9 | ₹3.25 | 14,501 | 16,750 |
| 16 May 2022 | ₹3.3 | ₹3.3 | ₹2.5 | ₹2.5 | 7,952 | 17,450 |
| 17 May 2022 | ₹2.65 | ₹2.65 | ₹1.8 | ₹1.8 | 11,101 | 11,450 |
| 18 May 2022 | ₹1.85 | ₹2.65 | ₹1.45 | ₹2.1 | 3,353 | 10,500 |
| 19 May 2022 | ₹1.65 | ₹2.55 | ₹1.6 | ₹1.75 | 14,551 | 10,600 |
| 20 May 2022 | ₹1.65 | ₹1.9 | ₹0.85 | ₹0.85 | 96,351 | 10,500 |
| 23 May 2022 | ₹0.95 | ₹1 | ₹0.65 | ₹0.95 | 71,551 | 11,850 |
| 24 May 2022 | ₹0.8 | ₹0.95 | ₹0.6 | ₹0.95 | 11,851 | 10,500 |
| 25 May 2022 | ₹0.7 | ₹0.7 | ₹0.4 | ₹0.4 | 37,401 | 9,000 |
| 26 May 2022 | ₹0.45 | ₹0.45 | ₹0.05 | ₹0.05 | 60,101 | 6,900 |