NIFTY 50 19,050 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹12.15 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹12.15 | ₹12.15 | ₹9.05 | ₹10 | 301 | 2,250 |
| 27 Apr 2022 | ₹5.25 | ₹9.9 | ₹5.25 | ₹9.85 | 201 | 2,350 |
| 28 Apr 2022 | ₹5.55 | ₹11.6 | ₹5.55 | ₹9.2 | 1,101 | 2,200 |
| 29 Apr 2022 | ₹6.35 | ₹9.3 | ₹6.35 | ₹7.25 | 701 | 2,150 |
| 2 May 2022 | ₹6.45 | ₹6.6 | ₹5.6 | ₹6.5 | 601 | 2,100 |
| 4 May 2022 | ₹5.4 | ₹10.15 | ₹5.35 | ₹9 | 3,301 | 3,250 |
| 5 May 2022 | ₹8.8 | ₹8.8 | ₹4.65 | ₹5.2 | 3,551 | 1,750 |
| 6 May 2022 | ₹5.05 | ₹6.15 | ₹4.05 | ₹4.1 | 3,801 | 2,800 |
| 9 May 2022 | ₹3.3 | ₹4.8 | ₹3.3 | ₹4.35 | 501 | 2,850 |
| 10 May 2022 | ₹3.7 | ₹3.75 | ₹3.7 | ₹3.75 | 701 | 2,800 |
| 11 May 2022 | ₹3.75 | ₹4.95 | ₹2.7 | ₹3.25 | 1,701 | 2,850 |
| 12 May 2022 | ₹3.95 | ₹4.3 | ₹3.5 | ₹4.1 | 1,401 | 2,600 |
| 13 May 2022 | ₹3.05 | ₹3.2 | ₹2.2 | ₹2.7 | 1,401 | 2,700 |
| 16 May 2022 | ₹2.65 | ₹2.65 | ₹2.2 | ₹2.2 | 151 | 2,700 |
| 17 May 2022 | ₹2.25 | ₹2.25 | ₹1.6 | ₹1.6 | 2,051 | 2,400 |
| 18 May 2022 | ₹1.6 | ₹1.95 | ₹1.25 | ₹1.4 | 58,151 | 2,700 |
| 19 May 2022 | ₹1.6 | ₹1.75 | ₹1.5 | ₹1.5 | 7,901 | 7,450 |
| 20 May 2022 | ₹1.55 | ₹1.55 | ₹0.7 | ₹0.7 | 1,15,852 | 7,650 |
| 23 May 2022 | ₹0.95 | ₹0.95 | ₹0.6 | ₹0.6 | 3,91,001 | 6,750 |
| 24 May 2022 | ₹0.65 | ₹0.75 | ₹0.55 | ₹0.65 | 1,11,401 | 7,700 |
| 25 May 2022 | ₹0.5 | ₹0.6 | ₹0.35 | ₹0.45 | 25,701 | 6,950 |
| 26 May 2022 | ₹0.4 | ₹0.4 | ₹0.05 | ₹0.15 | 1,02,651 | 7,850 |