NIFTY 50 19,400 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹9.15 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹8.95 | ₹8.95 | ₹5.65 | ₹7.05 | 2,802 | 14,500 |
| 27 Apr 2022 | ₹7.9 | ₹7.9 | ₹5.4 | ₹6.8 | 7,051 | 16,450 |
| 28 Apr 2022 | ₹6.85 | ₹7.2 | ₹6.2 | ₹6.55 | 21,851 | 19,750 |
| 29 Apr 2022 | ₹8.6 | ₹8.6 | ₹5.3 | ₹5.5 | 4,751 | 19,650 |
| 2 May 2022 | ₹5.35 | ₹6.7 | ₹4.85 | ₹5.65 | 10,701 | 20,800 |
| 4 May 2022 | ₹4.3 | ₹9.15 | ₹4.25 | ₹8.65 | 16,102 | 17,250 |
| 5 May 2022 | ₹7 | ₹7.05 | ₹4.85 | ₹5.2 | 22,002 | 11,150 |
| 6 May 2022 | ₹4.1 | ₹5.2 | ₹3.7 | ₹3.7 | 5,951 | 12,250 |
| 9 May 2022 | ₹3.95 | ₹4.7 | ₹3.05 | ₹4.2 | 3,951 | 13,700 |
| 10 May 2022 | ₹4.9 | ₹4.9 | ₹3.4 | ₹3.45 | 3,401 | 14,050 |
| 11 May 2022 | ₹2.8 | ₹4.8 | ₹2.8 | ₹3.7 | 10,251 | 16,000 |
| 12 May 2022 | ₹2.8 | ₹4.45 | ₹2.8 | ₹3.75 | 10,151 | 16,200 |
| 13 May 2022 | ₹4.1 | ₹4.1 | ₹1.95 | ₹2.65 | 11,402 | 12,800 |
| 16 May 2022 | ₹2.4 | ₹2.4 | ₹2.15 | ₹2.2 | 1,601 | 12,850 |
| 17 May 2022 | ₹2 | ₹2 | ₹1.35 | ₹1.35 | 2,401 | 12,500 |
| 18 May 2022 | ₹1.9 | ₹1.9 | ₹1.45 | ₹1.6 | 852 | 12,750 |
| 19 May 2022 | ₹1.5 | ₹1.8 | ₹1.15 | ₹1.35 | 1,83,551 | 1,89,100 |
| 20 May 2022 | ₹1.45 | ₹1.45 | ₹0.65 | ₹0.65 | 2,35,201 | 1,45,550 |
| 23 May 2022 | ₹0.8 | ₹0.85 | ₹0.65 | ₹0.7 | 1,17,951 | 1,35,100 |
| 24 May 2022 | ₹0.65 | ₹0.8 | ₹0.6 | ₹0.65 | 3,20,101 | 1,72,250 |
| 25 May 2022 | ₹0.75 | ₹0.75 | ₹0.45 | ₹0.45 | 3,38,201 | 1,35,150 |
| 26 May 2022 | ₹0.35 | ₹0.35 | ₹0.1 | ₹0.1 | 1,96,651 | 1,27,700 |