NIFTY 50 18,350 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹79.85 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹32.25 | ₹38 | ₹29.3 | ₹33 | 2,151 | 9,300 |
| 27 Apr 2022 | ₹34.45 | ₹34.45 | ₹26.15 | ₹30.8 | 4,551 | 9,550 |
| 28 Apr 2022 | ₹34.35 | ₹79.85 | ₹28.15 | ₹33.8 | 18,652 | 9,150 |
| 29 Apr 2022 | ₹38.85 | ₹48.95 | ₹21 | ₹22.15 | 43,603 | 16,050 |
| 2 May 2022 | ₹18.65 | ₹20.85 | ₹15.55 | ₹15.55 | 32,201 | 14,650 |
| 4 May 2022 | ₹11.05 | ₹17.8 | ₹11.05 | ₹14 | 51,901 | 19,550 |
| 5 May 2022 | ₹14.1 | ₹14.1 | ₹8 | ₹8.2 | 90,302 | 20,600 |
| 6 May 2022 | ₹8.25 | ₹8.35 | ₹5 | ₹6.45 | 9,651 | 18,600 |
| 9 May 2022 | ₹3.85 | ₹7.1 | ₹3.85 | ₹7.1 | 4,201 | 19,750 |
| 10 May 2022 | ₹7.1 | ₹7.1 | ₹4.55 | ₹4.55 | 2,301 | 19,100 |
| 11 May 2022 | ₹4.7 | ₹6 | ₹4.3 | ₹4.3 | 2,702 | 18,000 |
| 12 May 2022 | ₹4.35 | ₹5.7 | ₹3.75 | ₹4.8 | 7,901 | 18,350 |
| 13 May 2022 | ₹3.6 | ₹3.6 | ₹3.05 | ₹3.3 | 2,901 | 18,350 |
| 16 May 2022 | ₹3.25 | ₹3.4 | ₹2.4 | ₹2.8 | 8,651 | 18,250 |
| 17 May 2022 | ₹2.8 | ₹2.8 | ₹1.9 | ₹1.9 | 4,351 | 18,200 |
| 18 May 2022 | ₹2.15 | ₹2.95 | ₹2.1 | ₹2.25 | 5,201 | 17,550 |
| 19 May 2022 | ₹2.1 | ₹2.65 | ₹1.7 | ₹1.85 | 17,602 | 14,850 |
| 20 May 2022 | ₹1.95 | ₹1.95 | ₹0.9 | ₹0.95 | 15,252 | 12,650 |
| 23 May 2022 | ₹1.05 | ₹1.65 | ₹0.7 | ₹0.95 | 17,451 | 12,150 |
| 24 May 2022 | ₹0.8 | ₹1 | ₹0.65 | ₹0.9 | 22,201 | 12,150 |
| 25 May 2022 | ₹0.9 | ₹0.9 | ₹0.2 | ₹0.6 | 31,401 | 12,350 |
| 26 May 2022 | ₹0.4 | ₹0.4 | ₹0.05 | ₹0.1 | 23,502 | 8,850 |