NIFTY 50 18,500 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹36 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹34.95 | ₹36 | ₹22.5 | ₹25.6 | 4,44,251 | 7,69,800 |
| 27 Apr 2022 | ₹22.5 | ₹24.55 | ₹19.75 | ₹23.5 | 6,67,902 | 9,02,750 |
| 28 Apr 2022 | ₹26.05 | ₹29.3 | ₹21 | ₹23.95 | 11,13,752 | 11,50,750 |
| 29 Apr 2022 | ₹24.55 | ₹27.75 | ₹15 | ₹16.6 | 14,94,902 | 12,54,750 |
| 2 May 2022 | ₹14.05 | ₹15.5 | ₹11.05 | ₹11.55 | 8,44,651 | 12,52,200 |
| 4 May 2022 | ₹12.5 | ₹13.55 | ₹9.6 | ₹12.75 | 11,21,752 | 11,60,800 |
| 5 May 2022 | ₹14 | ₹14 | ₹6.5 | ₹6.7 | 7,26,752 | 11,18,850 |
| 6 May 2022 | ₹4.55 | ₹11 | ₹4.45 | ₹5.4 | 7,48,053 | 9,70,200 |
| 9 May 2022 | ₹5.05 | ₹6.6 | ₹4 | ₹6.55 | 2,99,102 | 9,07,350 |
| 10 May 2022 | ₹5.3 | ₹6.25 | ₹3.3 | ₹3.9 | 7,32,401 | 9,56,500 |
| 11 May 2022 | ₹3.9 | ₹5.6 | ₹3.5 | ₹3.75 | 6,10,051 | 9,07,200 |
| 12 May 2022 | ₹3.6 | ₹5.2 | ₹3.25 | ₹4.4 | 6,10,201 | 9,53,700 |
| 13 May 2022 | ₹4.4 | ₹4.85 | ₹2.8 | ₹3.1 | 2,00,551 | 9,24,150 |
| 16 May 2022 | ₹4.15 | ₹4.15 | ₹1.9 | ₹2.3 | 2,83,101 | 8,94,450 |
| 17 May 2022 | ₹2.25 | ₹2.5 | ₹1.65 | ₹1.8 | 3,12,902 | 8,26,800 |
| 18 May 2022 | ₹1.9 | ₹2.8 | ₹1.55 | ₹1.95 | 3,68,801 | 7,71,300 |
| 19 May 2022 | ₹1.95 | ₹2.7 | ₹1.5 | ₹1.75 | 14,22,951 | 13,01,950 |
| 20 May 2022 | ₹2 | ₹2 | ₹0.7 | ₹0.7 | 27,95,102 | 13,92,550 |
| 23 May 2022 | ₹0.8 | ₹0.9 | ₹0.65 | ₹0.7 | 8,66,051 | 11,28,800 |
| 24 May 2022 | ₹0.75 | ₹0.85 | ₹0.6 | ₹0.7 | 7,41,551 | 10,33,250 |
| 25 May 2022 | ₹0.6 | ₹0.8 | ₹0.45 | ₹0.55 | 10,15,751 | 11,01,750 |
| 26 May 2022 | ₹0.25 | ₹2.8 | ₹0.05 | ₹0.05 | 11,41,301 | 7,20,050 |