NIFTY 50 18,550 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹30 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹24.4 | ₹28 | ₹21.65 | ₹21.65 | 1,901 | 14,850 |
| 27 Apr 2022 | ₹20.05 | ₹22.05 | ₹18.55 | ₹21.35 | 3,351 | 15,150 |
| 28 Apr 2022 | ₹22.75 | ₹25 | ₹19.05 | ₹21.4 | 22,601 | 15,750 |
| 29 Apr 2022 | ₹30 | ₹30 | ₹12.95 | ₹14.45 | 60,101 | 33,200 |
| 2 May 2022 | ₹13 | ₹13.3 | ₹10.2 | ₹10.2 | 47,401 | 25,750 |
| 4 May 2022 | ₹12.4 | ₹12.7 | ₹9.15 | ₹11.25 | 24,853 | 18,450 |
| 5 May 2022 | ₹10.95 | ₹10.95 | ₹7 | ₹7 | 23,051 | 18,550 |
| 6 May 2022 | ₹11.8 | ₹11.8 | ₹4.2 | ₹5.55 | 19,551 | 8,950 |
| 9 May 2022 | ₹5 | ₹6.75 | ₹4.5 | ₹5.5 | 7,201 | 8,800 |
| 10 May 2022 | ₹5.9 | ₹5.95 | ₹3.75 | ₹3.75 | 2,802 | 8,850 |
| 11 May 2022 | ₹4.05 | ₹5.5 | ₹3.85 | ₹3.85 | 4,352 | 8,450 |
| 12 May 2022 | ₹4.4 | ₹5.9 | ₹3.95 | ₹4.3 | 4,551 | 7,900 |
| 13 May 2022 | ₹4.4 | ₹4.4 | ₹2.65 | ₹3 | 2,701 | 8,600 |
| 16 May 2022 | ₹3.2 | ₹3.2 | ₹2.35 | ₹2.45 | 2,652 | 8,850 |
| 17 May 2022 | ₹2.45 | ₹2.55 | ₹1.65 | ₹1.9 | 3,001 | 8,100 |
| 18 May 2022 | ₹1.9 | ₹2.7 | ₹1.9 | ₹2.3 | 8,301 | 10,550 |
| 19 May 2022 | ₹1.8 | ₹2.3 | ₹1.6 | ₹1.75 | 12,452 | 12,050 |
| 20 May 2022 | ₹1.75 | ₹1.75 | ₹0.9 | ₹1.2 | 64,601 | 15,500 |
| 23 May 2022 | ₹1.05 | ₹1.05 | ₹0.65 | ₹0.75 | 12,202 | 14,900 |
| 24 May 2022 | ₹0.8 | ₹0.85 | ₹0.6 | ₹0.65 | 2,23,251 | 12,000 |
| 25 May 2022 | ₹0.5 | ₹0.6 | ₹0.3 | ₹0.45 | 1,38,151 | 9,400 |
| 26 May 2022 | ₹0.7 | ₹2.7 | ₹0.05 | ₹0.05 | 1,16,652 | 7,450 |