NIFTY 50 18,800 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹19.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹18.9 | ₹19.9 | ₹12.1 | ₹14.45 | 63,101 | 1,07,450 |
| 27 Apr 2022 | ₹14.05 | ₹14.05 | ₹10.8 | ₹12.85 | 62,401 | 1,20,800 |
| 28 Apr 2022 | ₹13.4 | ₹14.85 | ₹10.5 | ₹12.05 | 68,402 | 1,26,800 |
| 29 Apr 2022 | ₹13.55 | ₹13.55 | ₹8.2 | ₹9 | 2,35,902 | 1,24,450 |
| 2 May 2022 | ₹8.75 | ₹9.25 | ₹5.4 | ₹6.6 | 1,37,902 | 1,03,600 |
| 4 May 2022 | ₹5.3 | ₹10.85 | ₹5.3 | ₹10.5 | 91,851 | 89,800 |
| 5 May 2022 | ₹9.5 | ₹12.95 | ₹5.2 | ₹5.4 | 72,501 | 96,650 |
| 6 May 2022 | ₹5.75 | ₹7 | ₹4.4 | ₹4.6 | 96,251 | 79,300 |
| 9 May 2022 | ₹5.35 | ₹5.7 | ₹3.4 | ₹4.75 | 30,452 | 69,800 |
| 10 May 2022 | ₹4.85 | ₹5.5 | ₹3.4 | ₹3.9 | 32,701 | 70,450 |
| 11 May 2022 | ₹3.95 | ₹5.2 | ₹3 | ₹3.95 | 31,651 | 69,000 |
| 12 May 2022 | ₹2.9 | ₹5.7 | ₹2.9 | ₹4.1 | 42,701 | 66,400 |
| 13 May 2022 | ₹4.2 | ₹4.6 | ₹2.8 | ₹3.05 | 34,352 | 63,200 |
| 16 May 2022 | ₹3 | ₹3 | ₹2.1 | ₹2.45 | 29,251 | 61,300 |
| 17 May 2022 | ₹2.1 | ₹2.75 | ₹1.7 | ₹1.7 | 36,202 | 59,600 |
| 18 May 2022 | ₹2.5 | ₹2.5 | ₹1.25 | ₹1.7 | 29,301 | 63,900 |
| 19 May 2022 | ₹1.1 | ₹2.5 | ₹1.1 | ₹1.55 | 59,451 | 63,300 |
| 20 May 2022 | ₹1.55 | ₹1.55 | ₹0.7 | ₹0.7 | 1,04,201 | 65,300 |
| 23 May 2022 | ₹0.95 | ₹0.95 | ₹0.65 | ₹0.8 | 54,702 | 58,150 |
| 24 May 2022 | ₹0.4 | ₹1 | ₹0.4 | ₹0.65 | 19,651 | 53,200 |
| 25 May 2022 | ₹0.7 | ₹0.95 | ₹0.4 | ₹0.4 | 3,09,152 | 50,150 |
| 26 May 2022 | ₹0.2 | ₹0.4 | ₹0.05 | ₹0.05 | 80,201 | 32,950 |