NIFTY 50 18,600 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹23.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹21 | ₹23.2 | ₹18.6 | ₹20.4 | 76,851 | 82,550 |
| 27 Apr 2022 | ₹19.85 | ₹19.9 | ₹16.3 | ₹19 | 66,702 | 80,950 |
| 28 Apr 2022 | ₹20.3 | ₹22.55 | ₹16.9 | ₹19.2 | 2,41,651 | 1,29,450 |
| 29 Apr 2022 | ₹14.1 | ₹20.55 | ₹10.2 | ₹12.55 | 3,27,651 | 2,02,750 |
| 2 May 2022 | ₹7.3 | ₹14.65 | ₹7.3 | ₹8.5 | 1,54,051 | 2,09,650 |
| 4 May 2022 | ₹9.85 | ₹11.45 | ₹7.7 | ₹10.9 | 1,83,551 | 2,45,250 |
| 5 May 2022 | ₹11.05 | ₹11.05 | ₹5.65 | ₹6.35 | 1,53,651 | 1,80,200 |
| 6 May 2022 | ₹5.85 | ₹7.4 | ₹4.1 | ₹4.7 | 1,17,051 | 1,76,750 |
| 9 May 2022 | ₹3.55 | ₹5.7 | ₹3.5 | ₹5.15 | 53,001 | 1,65,100 |
| 10 May 2022 | ₹4.9 | ₹5.4 | ₹3.25 | ₹3.25 | 47,252 | 1,63,300 |
| 11 May 2022 | ₹3.45 | ₹4.95 | ₹2.8 | ₹3.3 | 61,002 | 1,57,900 |
| 12 May 2022 | ₹2.5 | ₹5.7 | ₹2.5 | ₹4.25 | 81,701 | 1,24,900 |
| 13 May 2022 | ₹4.25 | ₹4.25 | ₹2.6 | ₹2.95 | 43,201 | 1,05,600 |
| 16 May 2022 | ₹3.1 | ₹3.1 | ₹2 | ₹2.15 | 20,451 | 1,01,100 |
| 17 May 2022 | ₹2 | ₹2.55 | ₹1.75 | ₹1.85 | 35,601 | 1,01,300 |
| 18 May 2022 | ₹2.35 | ₹2.5 | ₹1.85 | ₹1.85 | 33,702 | 97,800 |
| 19 May 2022 | ₹2 | ₹2.05 | ₹1.1 | ₹1.65 | 28,551 | 92,550 |
| 20 May 2022 | ₹1.8 | ₹1.8 | ₹0.8 | ₹0.8 | 31,351 | 88,200 |
| 23 May 2022 | ₹1.25 | ₹1.25 | ₹0.65 | ₹0.75 | 34,402 | 85,750 |
| 24 May 2022 | ₹0.6 | ₹0.8 | ₹0.6 | ₹0.6 | 36,901 | 81,400 |
| 25 May 2022 | ₹0.3 | ₹0.65 | ₹0.3 | ₹0.4 | 53,651 | 77,950 |
| 26 May 2022 | ₹0.7 | ₹2.8 | ₹0.05 | ₹0.05 | 51,252 | 71,650 |