NIFTY 50 18,300 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹63.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹38.85 | ₹44 | ₹35 | ₹39.2 | 1,22,251 | 1,82,200 |
| 27 Apr 2022 | ₹35.95 | ₹39.1 | ₹25.9 | ₹34.1 | 2,43,602 | 2,44,650 |
| 28 Apr 2022 | ₹34.1 | ₹45.15 | ₹31 | ₹37.55 | 2,97,951 | 3,09,450 |
| 29 Apr 2022 | ₹32 | ₹63.4 | ₹23.3 | ₹24.35 | 10,30,702 | 4,19,000 |
| 2 May 2022 | ₹15.05 | ₹22.6 | ₹15 | ₹17.55 | 3,91,202 | 4,03,000 |
| 4 May 2022 | ₹18 | ₹19.65 | ₹11.95 | ₹14.65 | 5,66,151 | 3,98,850 |
| 5 May 2022 | ₹15.5 | ₹16.9 | ₹7.35 | ₹8.1 | 4,27,702 | 3,58,850 |
| 6 May 2022 | ₹8.05 | ₹8.85 | ₹5.05 | ₹6.1 | 3,71,452 | 3,76,200 |
| 9 May 2022 | ₹4.05 | ₹7.2 | ₹4.05 | ₹6.45 | 1,44,601 | 3,35,350 |
| 10 May 2022 | ₹6.55 | ₹6.6 | ₹4 | ₹4.6 | 95,401 | 3,65,300 |
| 11 May 2022 | ₹4.25 | ₹5.5 | ₹3.75 | ₹4.2 | 66,551 | 3,54,300 |
| 12 May 2022 | ₹3.1 | ₹5.35 | ₹3.05 | ₹4.2 | 1,15,702 | 3,20,950 |
| 13 May 2022 | ₹4.7 | ₹5.55 | ₹2.8 | ₹2.8 | 73,651 | 2,83,200 |
| 16 May 2022 | ₹2.35 | ₹2.75 | ₹2.2 | ₹2.35 | 56,051 | 2,76,000 |
| 17 May 2022 | ₹2.45 | ₹2.5 | ₹1.9 | ₹2.1 | 67,651 | 2,44,100 |
| 18 May 2022 | ₹2.5 | ₹2.7 | ₹1.9 | ₹2 | 26,701 | 2,41,600 |
| 19 May 2022 | ₹1.5 | ₹3.7 | ₹1.1 | ₹1.8 | 65,851 | 2,35,300 |
| 20 May 2022 | ₹2.5 | ₹2.5 | ₹0.75 | ₹0.85 | 1,57,301 | 2,25,150 |
| 23 May 2022 | ₹0.8 | ₹0.9 | ₹0.65 | ₹0.75 | 78,351 | 2,10,850 |
| 24 May 2022 | ₹0.95 | ₹0.95 | ₹0.65 | ₹0.7 | 70,901 | 1,86,650 |
| 25 May 2022 | ₹0.75 | ₹0.75 | ₹0.4 | ₹0.5 | 1,06,451 | 1,60,500 |
| 26 May 2022 | ₹0.45 | ₹0.45 | ₹0.05 | ₹0.05 | 74,501 | 1,58,650 |