NIFTY 50 19,200 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹12.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹9 | ₹9.95 | ₹7.4 | ₹8.85 | 20,802 | 23,500 |
| 27 Apr 2022 | ₹4.8 | ₹8.8 | ₹4.8 | ₹8.4 | 7,551 | 23,400 |
| 28 Apr 2022 | ₹8.85 | ₹8.9 | ₹7.4 | ₹8.9 | 19,601 | 25,700 |
| 29 Apr 2022 | ₹9.5 | ₹9.5 | ₹5.8 | ₹6.95 | 19,252 | 25,150 |
| 2 May 2022 | ₹6.75 | ₹6.75 | ₹5.1 | ₹5.8 | 18,151 | 26,300 |
| 4 May 2022 | ₹4.3 | ₹12.4 | ₹3.1 | ₹9.4 | 43,851 | 26,850 |
| 5 May 2022 | ₹7.95 | ₹8.35 | ₹4.3 | ₹5.3 | 24,152 | 21,100 |
| 6 May 2022 | ₹3.5 | ₹6.95 | ₹3.5 | ₹3.95 | 10,901 | 18,650 |
| 9 May 2022 | ₹2.95 | ₹5 | ₹2.95 | ₹4.4 | 23,401 | 25,350 |
| 10 May 2022 | ₹4.55 | ₹4.65 | ₹3.55 | ₹3.8 | 7,801 | 26,800 |
| 11 May 2022 | ₹3.85 | ₹4.85 | ₹3.5 | ₹3.75 | 10,351 | 24,550 |
| 12 May 2022 | ₹3.85 | ₹4.65 | ₹3.5 | ₹4 | 6,401 | 24,800 |
| 13 May 2022 | ₹3.85 | ₹3.85 | ₹2.35 | ₹2.65 | 18,301 | 21,150 |
| 16 May 2022 | ₹2.45 | ₹2.55 | ₹2.05 | ₹2.05 | 14,001 | 27,150 |
| 17 May 2022 | ₹2.1 | ₹2.2 | ₹1.4 | ₹1.4 | 23,151 | 29,550 |
| 18 May 2022 | ₹1.5 | ₹1.9 | ₹1.45 | ₹1.45 | 7,901 | 30,150 |
| 19 May 2022 | ₹1.5 | ₹1.9 | ₹1.05 | ₹1.4 | 68,001 | 64,950 |
| 20 May 2022 | ₹1.3 | ₹1.35 | ₹0.65 | ₹0.75 | 3,96,501 | 37,700 |
| 23 May 2022 | ₹0.8 | ₹0.95 | ₹0.6 | ₹0.65 | 3,02,951 | 33,850 |
| 24 May 2022 | ₹0.7 | ₹0.85 | ₹0.5 | ₹0.65 | 24,151 | 32,950 |
| 25 May 2022 | ₹0.75 | ₹0.75 | ₹0.4 | ₹0.55 | 1,57,651 | 81,450 |
| 26 May 2022 | ₹0.5 | ₹0.5 | ₹0.05 | ₹0.05 | 2,23,601 | 30,350 |