NIFTY 50 18,700 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹19.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹18.5 | ₹19.9 | ₹14.6 | ₹16.75 | 69,851 | 90,150 |
| 27 Apr 2022 | ₹14.95 | ₹16.2 | ₹12.95 | ₹15.45 | 22,801 | 85,600 |
| 28 Apr 2022 | ₹16.55 | ₹19.95 | ₹12 | ₹15.75 | 70,901 | 74,350 |
| 29 Apr 2022 | ₹11.65 | ₹16.55 | ₹9.2 | ₹10.55 | 3,25,751 | 1,40,100 |
| 2 May 2022 | ₹11.8 | ₹11.8 | ₹7.1 | ₹7.75 | 1,04,851 | 1,11,950 |
| 4 May 2022 | ₹7.05 | ₹11.2 | ₹6.1 | ₹9.65 | 91,851 | 1,01,650 |
| 5 May 2022 | ₹10.05 | ₹10.85 | ₹5.2 | ₹6.15 | 85,052 | 80,850 |
| 6 May 2022 | ₹4.2 | ₹7.55 | ₹4.2 | ₹4.3 | 73,151 | 72,350 |
| 9 May 2022 | ₹5 | ₹5.6 | ₹3.15 | ₹4.7 | 25,351 | 70,850 |
| 10 May 2022 | ₹4.9 | ₹5.55 | ₹3.3 | ₹3.4 | 16,451 | 68,450 |
| 11 May 2022 | ₹3.95 | ₹4.8 | ₹3.15 | ₹3.65 | 21,351 | 59,400 |
| 12 May 2022 | ₹3.75 | ₹4.4 | ₹3.15 | ₹4.05 | 30,401 | 60,900 |
| 13 May 2022 | ₹4.3 | ₹4.35 | ₹2.65 | ₹2.75 | 14,052 | 55,950 |
| 16 May 2022 | ₹2.3 | ₹2.85 | ₹2.1 | ₹2.2 | 13,751 | 48,300 |
| 17 May 2022 | ₹2 | ₹2.6 | ₹1.75 | ₹1.85 | 28,201 | 46,750 |
| 18 May 2022 | ₹1.75 | ₹2.95 | ₹1.45 | ₹2 | 38,101 | 45,400 |
| 19 May 2022 | ₹1.9 | ₹2.15 | ₹1.45 | ₹1.5 | 33,901 | 45,400 |
| 20 May 2022 | ₹1.65 | ₹1.65 | ₹0.8 | ₹0.9 | 2,71,352 | 54,150 |
| 23 May 2022 | ₹0.9 | ₹0.9 | ₹0.65 | ₹0.7 | 2,70,252 | 40,850 |
| 24 May 2022 | ₹0.75 | ₹0.8 | ₹0.6 | ₹0.7 | 52,751 | 40,900 |
| 25 May 2022 | ₹0.65 | ₹0.7 | ₹0.45 | ₹0.55 | 14,651 | 34,450 |
| 26 May 2022 | ₹0.7 | ₹2.75 | ₹0.05 | ₹0.05 | 15,802 | 32,450 |