NIFTY 50 18,450 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹31.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹29.05 | ₹29.8 | ₹23.7 | ₹27 | 3,103 | 5,050 |
| 27 Apr 2022 | ₹20.1 | ₹26.2 | ₹20.1 | ₹25.45 | 8,451 | 5,100 |
| 28 Apr 2022 | ₹25.35 | ₹31.05 | ₹23 | ₹26.9 | 12,401 | 6,200 |
| 29 Apr 2022 | ₹26.9 | ₹28 | ₹16.4 | ₹17.85 | 34,801 | 12,550 |
| 2 May 2022 | ₹17.8 | ₹17.8 | ₹10.05 | ₹12.6 | 44,352 | 17,050 |
| 4 May 2022 | ₹12.65 | ₹13.3 | ₹10.3 | ₹12.8 | 97,601 | 17,900 |
| 5 May 2022 | ₹12.55 | ₹12.55 | ₹7 | ₹7.85 | 20,001 | 12,750 |
| 6 May 2022 | ₹12.55 | ₹12.55 | ₹4.75 | ₹5.75 | 16,301 | 10,150 |
| 9 May 2022 | ₹3.9 | ₹6.4 | ₹3.9 | ₹5.7 | 1,501 | 10,250 |
| 10 May 2022 | ₹6.15 | ₹6.6 | ₹4.4 | ₹4.8 | 9,051 | 11,500 |
| 11 May 2022 | ₹4.75 | ₹6.15 | ₹4.35 | ₹4.6 | 1,701 | 10,150 |
| 12 May 2022 | ₹4.55 | ₹5.85 | ₹3.55 | ₹4.95 | 4,252 | 10,250 |
| 13 May 2022 | ₹3.9 | ₹4.05 | ₹3.1 | ₹3.55 | 3,601 | 10,100 |
| 16 May 2022 | ₹3.2 | ₹3.25 | ₹2.45 | ₹2.45 | 7,601 | 11,050 |
| 17 May 2022 | ₹2.75 | ₹2.75 | ₹2.15 | ₹2.15 | 2,301 | 11,250 |
| 18 May 2022 | ₹2.15 | ₹3.15 | ₹2.05 | ₹2.3 | 6,501 | 9,550 |
| 19 May 2022 | ₹1.9 | ₹2.15 | ₹1.6 | ₹1.6 | 6,951 | 8,950 |
| 20 May 2022 | ₹1.75 | ₹1.75 | ₹0.85 | ₹0.9 | 62,401 | 8,600 |
| 23 May 2022 | ₹0.95 | ₹1 | ₹0.65 | ₹0.65 | 96,251 | 9,500 |
| 24 May 2022 | ₹0.7 | ₹0.95 | ₹0.6 | ₹0.6 | 50,801 | 8,800 |
| 25 May 2022 | ₹0.55 | ₹0.65 | ₹0.2 | ₹0.5 | 1,19,201 | 6,150 |
| 26 May 2022 | ₹0.5 | ₹1.9 | ₹0.05 | ₹0.05 | 1,29,901 | 5,300 |