NIFTY 50 18,950 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹13.85 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹13.85 | ₹13.85 | ₹9.2 | ₹11.95 | 1,101 | 5,450 |
| 27 Apr 2022 | ₹6.7 | ₹13.6 | ₹6.7 | ₹10.4 | 1,201 | 5,400 |
| 28 Apr 2022 | ₹10.35 | ₹12.45 | ₹8.35 | ₹10.45 | 3,001 | 5,700 |
| 29 Apr 2022 | ₹13.65 | ₹13.65 | ₹6.75 | ₹8 | 4,602 | 5,850 |
| 2 May 2022 | ₹7.55 | ₹7.55 | ₹5.4 | ₹6.35 | 451 | 5,800 |
| 4 May 2022 | ₹6.35 | ₹9.9 | ₹5.65 | ₹9.55 | 2,701 | 6,900 |
| 5 May 2022 | ₹7.15 | ₹7.85 | ₹5.1 | ₹5.4 | 6,501 | 6,150 |
| 6 May 2022 | ₹6.2 | ₹6.2 | ₹4.45 | ₹4.45 | 3,601 | 7,100 |
| 9 May 2022 | ₹4.45 | ₹5.35 | ₹2.85 | ₹5.35 | 1,151 | 7,400 |
| 10 May 2022 | ₹4.8 | ₹5.2 | ₹3.6 | ₹3.6 | 3,651 | 8,350 |
| 11 May 2022 | ₹3.65 | ₹4.9 | ₹3.35 | ₹3.45 | 3,851 | 6,700 |
| 12 May 2022 | ₹3.6 | ₹4.65 | ₹2.7 | ₹4 | 4,401 | 6,650 |
| 13 May 2022 | ₹3.1 | ₹3.85 | ₹2.6 | ₹2.8 | 1,651 | 6,550 |
| 16 May 2022 | ₹2.85 | ₹2.85 | ₹2.2 | ₹2.4 | 801 | 6,300 |
| 17 May 2022 | ₹2.35 | ₹2.5 | ₹1.3 | ₹1.6 | 6,501 | 7,250 |
| 18 May 2022 | ₹1.7 | ₹2.2 | ₹1.7 | ₹1.7 | 1,501 | 7,400 |
| 19 May 2022 | ₹1.3 | ₹1.95 | ₹1.3 | ₹1.55 | 2,751 | 7,150 |
| 20 May 2022 | ₹1.6 | ₹1.6 | ₹0.85 | ₹0.85 | 3,48,252 | 8,350 |
| 23 May 2022 | ₹1 | ₹1.05 | ₹0.6 | ₹0.65 | 1,90,252 | 8,350 |
| 24 May 2022 | ₹0.7 | ₹0.75 | ₹0.6 | ₹0.6 | 1,16,601 | 8,300 |
| 25 May 2022 | ₹0.4 | ₹0.65 | ₹0.4 | ₹0.45 | 85,151 | 8,950 |
| 26 May 2022 | ₹0.55 | ₹0.55 | ₹0.05 | ₹0.15 | 17,251 | 10,900 |