NIFTY 50 18,650 CE traded across 21 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹23 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹21.4 | ₹21.9 | ₹14.5 | ₹17.15 | 4,352 | 5,250 |
| 27 Apr 2022 | ₹22.95 | ₹23 | ₹11.85 | ₹16.95 | 1,302 | 5,050 |
| 28 Apr 2022 | ₹17.85 | ₹22.9 | ₹15 | ₹17.4 | 6,901 | 6,200 |
| 29 Apr 2022 | ₹17.4 | ₹17.55 | ₹10.3 | ₹11.7 | 44,651 | 7,200 |
| 2 May 2022 | ₹10.3 | ₹12.25 | ₹8.55 | ₹9.1 | 6,501 | 6,650 |
| 4 May 2022 | ₹9.5 | ₹10.05 | ₹8.05 | ₹9.8 | 2,851 | 6,300 |
| 5 May 2022 | ₹10.05 | ₹12.85 | ₹6.85 | ₹6.9 | 3,701 | 6,250 |
| 6 May 2022 | ₹6.75 | ₹10.35 | ₹5 | ₹5.05 | 4,403 | 4,500 |
| 9 May 2022 | ₹4.7 | ₹5.7 | ₹4.1 | ₹5.7 | 1,552 | 4,550 |
| 10 May 2022 | ₹4.1 | ₹4.1 | ₹3.9 | ₹3.9 | 651 | 4,550 |
| 11 May 2022 | ₹4.05 | ₹5.5 | ₹4.05 | ₹4.65 | 1,251 | 4,400 |
| 13 May 2022 | ₹3.05 | ₹3.8 | ₹2.65 | ₹3.1 | 1,701 | 4,900 |
| 16 May 2022 | ₹3.1 | ₹3.2 | ₹2.1 | ₹3.2 | 401 | 4,950 |
| 17 May 2022 | ₹2.1 | ₹2.7 | ₹1.7 | ₹1.7 | 1,751 | 4,600 |
| 18 May 2022 | ₹1.85 | ₹2.4 | ₹1.85 | ₹1.85 | 1,552 | 4,450 |
| 19 May 2022 | ₹1.85 | ₹2 | ₹1.4 | ₹1.4 | 3,201 | 6,000 |
| 20 May 2022 | ₹1.35 | ₹1.65 | ₹0.9 | ₹0.9 | 67,901 | 5,150 |
| 23 May 2022 | ₹1.05 | ₹1.05 | ₹0.65 | ₹0.75 | 2,63,451 | 5,150 |
| 24 May 2022 | ₹0.7 | ₹0.8 | ₹0.65 | ₹0.65 | 15,651 | 4,600 |
| 25 May 2022 | ₹0.65 | ₹0.7 | ₹0.4 | ₹0.5 | 5,151 | 5,200 |
| 26 May 2022 | ₹0.5 | ₹0.5 | ₹0.05 | ₹0.05 | 3,89,051 | 3,400 |