NIFTY 50 18,400 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹35.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹33.5 | ₹34.45 | ₹27.85 | ₹31.15 | 68,651 | 1,44,250 |
| 27 Apr 2022 | ₹25 | ₹31.1 | ₹22 | ₹28.2 | 82,801 | 1,44,550 |
| 28 Apr 2022 | ₹31.95 | ₹35.2 | ₹25 | ₹29.5 | 2,97,101 | 1,74,300 |
| 29 Apr 2022 | ₹23.1 | ₹32.05 | ₹18.35 | ₹19.55 | 3,24,601 | 1,98,400 |
| 2 May 2022 | ₹12.1 | ₹19.55 | ₹12.1 | ₹13.55 | 2,62,851 | 2,06,800 |
| 4 May 2022 | ₹13.05 | ₹15.6 | ₹10 | ₹13.55 | 3,81,101 | 2,02,600 |
| 5 May 2022 | ₹14.25 | ₹14.25 | ₹6.4 | ₹7.5 | 2,31,801 | 1,77,000 |
| 6 May 2022 | ₹6.05 | ₹8.7 | ₹4.55 | ₹5.8 | 2,06,951 | 1,78,150 |
| 9 May 2022 | ₹4.6 | ₹6.95 | ₹3.75 | ₹6.95 | 76,151 | 1,65,700 |
| 10 May 2022 | ₹6.7 | ₹6.7 | ₹4 | ₹4.55 | 82,901 | 1,69,050 |
| 11 May 2022 | ₹5 | ₹5.8 | ₹3.3 | ₹4.35 | 74,551 | 1,63,050 |
| 12 May 2022 | ₹4 | ₹5.6 | ₹3 | ₹4.45 | 90,351 | 1,71,700 |
| 13 May 2022 | ₹5.3 | ₹5.3 | ₹3.05 | ₹3.45 | 58,851 | 1,78,500 |
| 16 May 2022 | ₹4.25 | ₹4.25 | ₹1.7 | ₹2.35 | 1,56,601 | 1,29,700 |
| 17 May 2022 | ₹2.45 | ₹3.65 | ₹1.85 | ₹2 | 39,901 | 1,19,050 |
| 18 May 2022 | ₹2 | ₹2.8 | ₹1.95 | ₹2 | 27,051 | 1,15,700 |
| 19 May 2022 | ₹1.9 | ₹2.3 | ₹1.1 | ₹1.55 | 86,151 | 1,06,050 |
| 20 May 2022 | ₹2.05 | ₹2.05 | ₹0.75 | ₹0.8 | 1,41,502 | 1,22,000 |
| 23 May 2022 | ₹1.1 | ₹1.1 | ₹0.65 | ₹0.7 | 1,25,402 | 91,200 |
| 24 May 2022 | ₹0.7 | ₹0.8 | ₹0.6 | ₹0.75 | 53,501 | 72,000 |
| 25 May 2022 | ₹0.45 | ₹0.65 | ₹0.4 | ₹0.4 | 58,951 | 73,950 |
| 26 May 2022 | ₹0.7 | ₹0.7 | ₹0.05 | ₹0.05 | 61,251 | 75,300 |