NIFTY 50 19,450 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹11.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹11.8 | ₹11.8 | ₹3.75 | ₹7.35 | 5,001 | 1,700 |
| 27 Apr 2022 | ₹6.6 | ₹7.45 | ₹5.6 | ₹7.1 | 1,501 | 2,050 |
| 28 Apr 2022 | ₹8.4 | ₹8.4 | ₹5.35 | ₹6.1 | 1,951 | 2,350 |
| 29 Apr 2022 | ₹6.45 | ₹8.45 | ₹4.95 | ₹5.5 | 3,101 | 2,950 |
| 2 May 2022 | ₹5.85 | ₹7.85 | ₹4.55 | ₹5.15 | 1,101 | 3,350 |
| 4 May 2022 | ₹5.55 | ₹9.55 | ₹4.8 | ₹9.3 | 4,101 | 3,500 |
| 5 May 2022 | ₹6.1 | ₹6.65 | ₹4.35 | ₹4.35 | 4,551 | 3,100 |
| 6 May 2022 | ₹4.55 | ₹5.6 | ₹3.8 | ₹3.8 | 3,151 | 3,750 |
| 9 May 2022 | ₹3.1 | ₹4.6 | ₹3.1 | ₹4.6 | 902 | 3,850 |
| 10 May 2022 | ₹4.3 | ₹4.3 | ₹3.3 | ₹3.3 | 1,201 | 3,900 |
| 11 May 2022 | ₹3.3 | ₹4.35 | ₹2.85 | ₹3.2 | 1,351 | 3,800 |
| 12 May 2022 | ₹3.2 | ₹4.45 | ₹2.75 | ₹3.7 | 3,251 | 4,300 |
| 13 May 2022 | ₹3.7 | ₹3.7 | ₹2.3 | ₹2.7 | 1,401 | 4,350 |
| 16 May 2022 | ₹2.5 | ₹2.5 | ₹1.75 | ₹2 | 651 | 4,150 |
| 17 May 2022 | ₹1.95 | ₹2.05 | ₹1.4 | ₹1.4 | 2,051 | 4,850 |
| 18 May 2022 | ₹1.6 | ₹1.7 | ₹1.45 | ₹1.45 | 58,051 | 6,050 |
| 19 May 2022 | ₹1.3 | ₹1.85 | ₹1.2 | ₹1.45 | 2,401 | 6,600 |
| 20 May 2022 | ₹1.5 | ₹1.5 | ₹0.8 | ₹0.85 | 1,09,951 | 12,000 |
| 23 May 2022 | ₹0.85 | ₹0.85 | ₹0.65 | ₹0.65 | 47,601 | 13,150 |
| 24 May 2022 | ₹0.65 | ₹0.75 | ₹0.6 | ₹0.65 | 1,36,351 | 13,650 |
| 25 May 2022 | ₹0.65 | ₹0.65 | ₹0.4 | ₹0.4 | 90,351 | 11,900 |
| 26 May 2022 | ₹0.2 | ₹0.3 | ₹0.05 | ₹0.05 | 98,801 | 15,350 |