NIFTY 50 18,750 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹24.95 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹17.05 | ₹24.95 | ₹12.3 | ₹15.55 | 4,101 | 4,450 |
| 27 Apr 2022 | ₹9.15 | ₹17.75 | ₹9.15 | ₹15.95 | 2,951 | 5,200 |
| 28 Apr 2022 | ₹15.95 | ₹19.85 | ₹10.55 | ₹15 | 1,101 | 5,250 |
| 29 Apr 2022 | ₹15.25 | ₹15.25 | ₹9 | ₹10.15 | 9,551 | 7,950 |
| 2 May 2022 | ₹9.55 | ₹9.7 | ₹7.15 | ₹7.3 | 2,651 | 6,650 |
| 4 May 2022 | ₹7.95 | ₹10.7 | ₹6.85 | ₹9.5 | 2,452 | 6,550 |
| 5 May 2022 | ₹10.95 | ₹11.85 | ₹5.4 | ₹5.4 | 1,901 | 6,400 |
| 6 May 2022 | ₹6.85 | ₹6.85 | ₹4.4 | ₹4.6 | 3,551 | 5,600 |
| 9 May 2022 | ₹4.25 | ₹5.25 | ₹3.7 | ₹5.25 | 751 | 5,400 |
| 10 May 2022 | ₹3.75 | ₹3.8 | ₹3.45 | ₹3.45 | 801 | 5,700 |
| 11 May 2022 | ₹3.8 | ₹4.75 | ₹3.75 | ₹3.9 | 1,601 | 5,450 |
| 12 May 2022 | ₹3.65 | ₹4.7 | ₹3.25 | ₹3.95 | 4,301 | 4,650 |
| 13 May 2022 | ₹4.15 | ₹4.15 | ₹2.8 | ₹2.95 | 1,901 | 4,550 |
| 16 May 2022 | ₹2.4 | ₹2.6 | ₹2.2 | ₹2.45 | 851 | 4,450 |
| 17 May 2022 | ₹2 | ₹2.7 | ₹1.6 | ₹1.6 | 1,02,451 | 4,250 |
| 18 May 2022 | ₹1.85 | ₹3.2 | ₹1.8 | ₹1.8 | 2,501 | 3,550 |
| 19 May 2022 | ₹1.8 | ₹1.9 | ₹1.5 | ₹1.5 | 1,70,601 | 3,800 |
| 20 May 2022 | ₹1.15 | ₹1.6 | ₹0.85 | ₹0.85 | 5,19,101 | 4,250 |
| 23 May 2022 | ₹0.9 | ₹1 | ₹0.65 | ₹0.75 | 2,48,351 | 5,500 |
| 24 May 2022 | ₹0.8 | ₹0.9 | ₹0.65 | ₹0.65 | 1,88,651 | 4,150 |
| 25 May 2022 | ₹0.55 | ₹0.8 | ₹0.4 | ₹0.8 | 1,101 | 4,200 |
| 26 May 2022 | ₹0.45 | ₹0.45 | ₹0.1 | ₹0.1 | 58,352 | 3,600 |