NIFTY 50 18,900 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹17.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹17.5 | ₹17.5 | ₹10.75 | ₹12.35 | 41,401 | 68,750 |
| 27 Apr 2022 | ₹12.3 | ₹12.35 | ₹9.5 | ₹11.8 | 33,151 | 70,100 |
| 28 Apr 2022 | ₹11.85 | ₹12.6 | ₹9.7 | ₹11 | 95,901 | 94,550 |
| 29 Apr 2022 | ₹11.6 | ₹11.6 | ₹7.05 | ₹8.65 | 1,48,851 | 1,18,800 |
| 2 May 2022 | ₹8.25 | ₹8.85 | ₹5 | ₹6.75 | 38,802 | 1,00,200 |
| 4 May 2022 | ₹7 | ₹11.95 | ₹6.3 | ₹11.95 | 79,052 | 98,150 |
| 5 May 2022 | ₹9.95 | ₹9.95 | ₹5.05 | ₹5.85 | 1,37,701 | 96,900 |
| 6 May 2022 | ₹5.95 | ₹6.6 | ₹3.55 | ₹4.3 | 25,701 | 56,450 |
| 9 May 2022 | ₹4.35 | ₹5.7 | ₹3.1 | ₹4.8 | 66,051 | 44,800 |
| 10 May 2022 | ₹5 | ₹5.3 | ₹3.6 | ₹3.6 | 8,801 | 46,150 |
| 11 May 2022 | ₹4.45 | ₹6.1 | ₹2.9 | ₹3.95 | 18,801 | 45,650 |
| 12 May 2022 | ₹2.75 | ₹4.95 | ₹2.75 | ₹4.05 | 32,751 | 45,650 |
| 13 May 2022 | ₹3.85 | ₹4 | ₹2.75 | ₹2.85 | 29,852 | 43,350 |
| 16 May 2022 | ₹2.55 | ₹2.65 | ₹2.2 | ₹2.4 | 3,502 | 41,200 |
| 17 May 2022 | ₹2.1 | ₹2.5 | ₹1.5 | ₹1.5 | 39,452 | 43,200 |
| 18 May 2022 | ₹2.4 | ₹2.4 | ₹1.15 | ₹1.7 | 24,801 | 39,750 |
| 19 May 2022 | ₹1.75 | ₹2 | ₹1.2 | ₹1.65 | 23,401 | 44,500 |
| 20 May 2022 | ₹2 | ₹2 | ₹0.8 | ₹0.85 | 2,04,401 | 36,100 |
| 23 May 2022 | ₹0.9 | ₹1 | ₹0.65 | ₹0.65 | 69,502 | 41,300 |
| 24 May 2022 | ₹0.6 | ₹0.8 | ₹0.6 | ₹0.65 | 3,46,701 | 33,200 |
| 25 May 2022 | ₹0.4 | ₹0.65 | ₹0.4 | ₹0.5 | 32,301 | 31,600 |
| 26 May 2022 | ₹0.5 | ₹0.65 | ₹0.05 | ₹0.05 | 26,501 | 23,150 |