NIFTY 50 19,550 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹9 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹6 | ₹7 | ₹5.2 | ₹7 | 2,551 | 9,450 |
| 27 Apr 2022 | ₹7.1 | ₹7.1 | ₹5.6 | ₹7 | 4,051 | 11,250 |
| 28 Apr 2022 | ₹7.1 | ₹7.95 | ₹5.45 | ₹7.1 | 9,751 | 14,500 |
| 29 Apr 2022 | ₹6.75 | ₹6.75 | ₹4.7 | ₹5 | 10,151 | 13,900 |
| 2 May 2022 | ₹5.15 | ₹5.25 | ₹4.3 | ₹5.25 | 2,901 | 13,250 |
| 4 May 2022 | ₹4.9 | ₹9 | ₹4.4 | ₹9 | 8,601 | 15,650 |
| 5 May 2022 | ₹7.1 | ₹7.1 | ₹3.85 | ₹3.85 | 10,551 | 15,450 |
| 6 May 2022 | ₹5.1 | ₹5.1 | ₹3.1 | ₹3.1 | 7,151 | 15,200 |
| 9 May 2022 | ₹3.2 | ₹4.25 | ₹2.65 | ₹3.25 | 11,401 | 18,650 |
| 10 May 2022 | ₹3.55 | ₹4.05 | ₹2.55 | ₹2.7 | 11,001 | 23,250 |
| 11 May 2022 | ₹2.7 | ₹3.75 | ₹2.4 | ₹3 | 6,401 | 22,600 |
| 12 May 2022 | ₹3.15 | ₹4.95 | ₹2.75 | ₹3.6 | 27,301 | 33,800 |
| 13 May 2022 | ₹3.75 | ₹3.75 | ₹2.5 | ₹2.65 | 30,101 | 47,900 |
| 16 May 2022 | ₹2.45 | ₹2.45 | ₹2 | ₹2.1 | 8,651 | 52,850 |
| 17 May 2022 | ₹1.75 | ₹2.35 | ₹1.4 | ₹1.5 | 42,152 | 59,900 |
| 18 May 2022 | ₹1.8 | ₹1.85 | ₹1.3 | ₹1.35 | 72,801 | 71,950 |
| 19 May 2022 | ₹1.4 | ₹1.75 | ₹1.3 | ₹1.3 | 16,77,801 | 16,60,200 |
| 20 May 2022 | ₹1.6 | ₹1.6 | ₹0.75 | ₹0.75 | 10,31,351 | 14,97,650 |
| 23 May 2022 | ₹0.75 | ₹0.85 | ₹0.6 | ₹0.6 | 6,34,601 | 14,33,200 |
| 24 May 2022 | ₹0.7 | ₹0.8 | ₹0.55 | ₹0.55 | 8,04,001 | 15,52,800 |
| 25 May 2022 | ₹0.8 | ₹0.8 | ₹0.35 | ₹0.5 | 6,10,201 | 15,01,150 |
| 26 May 2022 | ₹0.25 | ₹0.35 | ₹0.05 | ₹0.1 | 6,04,602 | 14,34,450 |