NIFTY 50 19,300 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹9.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹8.2 | ₹8.8 | ₹5.55 | ₹7.55 | 12,701 | 16,250 |
| 27 Apr 2022 | ₹7.95 | ₹7.95 | ₹5.1 | ₹6.85 | 23,301 | 24,050 |
| 28 Apr 2022 | ₹6.7 | ₹8 | ₹6.2 | ₹6.5 | 23,901 | 23,700 |
| 29 Apr 2022 | ₹7.95 | ₹7.95 | ₹5.1 | ₹5.85 | 6,302 | 24,500 |
| 2 May 2022 | ₹7.4 | ₹7.4 | ₹5.4 | ₹5.5 | 9,651 | 24,650 |
| 4 May 2022 | ₹5.5 | ₹9.3 | ₹4.65 | ₹8.5 | 12,251 | 24,150 |
| 5 May 2022 | ₹7.2 | ₹7.3 | ₹4.15 | ₹4.85 | 28,851 | 21,250 |
| 6 May 2022 | ₹3.15 | ₹5.45 | ₹3.1 | ₹3.85 | 8,752 | 22,000 |
| 9 May 2022 | ₹2.25 | ₹4.75 | ₹2.25 | ₹4.2 | 8,951 | 22,900 |
| 10 May 2022 | ₹4.3 | ₹4.45 | ₹3.4 | ₹3.7 | 22,151 | 25,000 |
| 11 May 2022 | ₹4.4 | ₹4.45 | ₹2.15 | ₹3.4 | 7,551 | 23,600 |
| 12 May 2022 | ₹3.7 | ₹4.3 | ₹2.4 | ₹4 | 8,851 | 22,700 |
| 13 May 2022 | ₹3.9 | ₹3.9 | ₹2.5 | ₹2.55 | 5,951 | 21,850 |
| 16 May 2022 | ₹2.35 | ₹2.6 | ₹2 | ₹2.6 | 601 | 21,750 |
| 17 May 2022 | ₹1.55 | ₹2.05 | ₹1.35 | ₹1.35 | 10,551 | 27,700 |
| 18 May 2022 | ₹1.45 | ₹1.8 | ₹1.35 | ₹1.4 | 4,251 | 28,950 |
| 19 May 2022 | ₹1.1 | ₹1.85 | ₹1.05 | ₹1.25 | 73,302 | 72,650 |
| 20 May 2022 | ₹1.45 | ₹1.45 | ₹0.75 | ₹0.8 | 1,16,451 | 59,200 |
| 23 May 2022 | ₹1 | ₹1 | ₹0.6 | ₹0.7 | 2,23,201 | 42,750 |
| 24 May 2022 | ₹0.7 | ₹0.8 | ₹0.55 | ₹0.65 | 1,30,501 | 71,150 |
| 25 May 2022 | ₹0.65 | ₹0.7 | ₹0.4 | ₹0.5 | 1,48,801 | 66,300 |
| 26 May 2022 | ₹0.3 | ₹0.3 | ₹0.05 | ₹0.05 | 2,89,151 | 30,100 |