NIFTY 50 18,850 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹15.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹15.6 | ₹15.65 | ₹11.55 | ₹11.55 | 9,902 | 9,800 |
| 27 Apr 2022 | ₹12.35 | ₹12.95 | ₹8.65 | ₹12.95 | 1,901 | 9,650 |
| 28 Apr 2022 | ₹10.95 | ₹14.45 | ₹9.8 | ₹12 | 30,602 | 22,600 |
| 29 Apr 2022 | ₹12 | ₹12.45 | ₹7.75 | ₹9.1 | 9,001 | 20,600 |
| 2 May 2022 | ₹8.75 | ₹8.75 | ₹5.1 | ₹6.7 | 4,701 | 21,300 |
| 4 May 2022 | ₹7 | ₹10.4 | ₹6.6 | ₹9.2 | 7,801 | 20,700 |
| 5 May 2022 | ₹9.2 | ₹9.4 | ₹5.35 | ₹5.7 | 15,401 | 20,600 |
| 6 May 2022 | ₹6.95 | ₹6.95 | ₹3.55 | ₹4.75 | 5,802 | 20,700 |
| 9 May 2022 | ₹4.3 | ₹7.5 | ₹3.15 | ₹4.6 | 35,101 | 10,850 |
| 10 May 2022 | ₹4.9 | ₹5.1 | ₹3.75 | ₹3.8 | 4,651 | 11,350 |
| 11 May 2022 | ₹4.05 | ₹4.55 | ₹2.8 | ₹3.7 | 4,451 | 13,400 |
| 12 May 2022 | ₹4.95 | ₹4.95 | ₹3.25 | ₹4.15 | 11,652 | 9,300 |
| 13 May 2022 | ₹3.25 | ₹3.35 | ₹2.95 | ₹3 | 2,452 | 8,550 |
| 16 May 2022 | ₹2.65 | ₹3.1 | ₹2.25 | ₹2.25 | 3,403 | 8,000 |
| 17 May 2022 | ₹1.45 | ₹3.7 | ₹1.45 | ₹1.75 | 2,901 | 8,250 |
| 18 May 2022 | ₹1.75 | ₹2.4 | ₹1.1 | ₹1.85 | 3,751 | 8,950 |
| 19 May 2022 | ₹1.9 | ₹2 | ₹1.45 | ₹1.8 | 5,401 | 8,900 |
| 20 May 2022 | ₹1.8 | ₹1.8 | ₹0.95 | ₹1 | 2,32,051 | 10,050 |
| 23 May 2022 | ₹1 | ₹1.05 | ₹0.7 | ₹0.8 | 20,601 | 11,400 |
| 24 May 2022 | ₹0.8 | ₹0.85 | ₹0.65 | ₹0.75 | 35,501 | 9,150 |
| 25 May 2022 | ₹0.6 | ₹0.6 | ₹0.4 | ₹0.5 | 1,83,101 | 8,200 |
| 26 May 2022 | ₹0.3 | ₹0.65 | ₹0.05 | ₹0.05 | 2,05,801 | 7,850 |