NIFTY 50 17,050 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹375 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹375 | ₹375 | ₹228 | ₹228 | 251 | 400 |
| 5 May 2022 | ₹248 | ₹248 | ₹230 | ₹230 | 101 | 400 |
| 6 May 2022 | ₹117.8 | ₹128.9 | ₹117.8 | ₹128.9 | 151 | 450 |
| 9 May 2022 | ₹99.35 | ₹99.35 | ₹95 | ₹95 | 501 | 750 |
| 10 May 2022 | ₹76.5 | ₹76.5 | ₹76.45 | ₹76.45 | 102 | 800 |
| 11 May 2022 | ₹83.5 | ₹83.7 | ₹56 | ₹61.9 | 852 | 1,000 |
| 12 May 2022 | ₹66.45 | ₹66.45 | ₹32.9 | ₹33.3 | 701 | 1,500 |
| 13 May 2022 | ₹38.15 | ₹41.3 | ₹20.3 | ₹20.3 | 751 | 1,550 |
| 16 May 2022 | ₹20.35 | ₹25.65 | ₹15 | ₹16.55 | 1,851 | 2,500 |
| 17 May 2022 | ₹16.55 | ₹34 | ₹16.55 | ₹34 | 3,401 | 3,350 |
| 18 May 2022 | ₹35.45 | ₹43.2 | ₹15.95 | ₹22.95 | 18,601 | 11,450 |
| 19 May 2022 | ₹14 | ₹22.7 | ₹7.7 | ₹8.9 | 26,501 | 13,150 |
| 20 May 2022 | ₹14.2 | ₹24.15 | ₹13.7 | ₹24.15 | 84,651 | 21,250 |
| 23 May 2022 | ₹30.95 | ₹33.2 | ₹15.85 | ₹17.7 | 1,97,103 | 46,700 |
| 24 May 2022 | ₹20 | ₹20 | ₹9 | ₹9.85 | 2,03,051 | 57,950 |
| 25 May 2022 | ₹11.1 | ₹11.35 | ₹5.75 | ₹6.2 | 2,15,351 | 75,750 |
| 26 May 2022 | ₹6.95 | ₹6.95 | ₹3.3 | ₹4.3 | 11,78,052 | 3,40,800 |
| 27 May 2022 | ₹3.95 | ₹8.2 | ₹3.2 | ₹3.2 | 54,50,652 | 7,01,050 |
| 30 May 2022 | ₹4 | ₹21.1 | ₹3.05 | ₹12.95 | 2,07,17,952 | 12,02,950 |
| 31 May 2022 | ₹10.8 | ₹11.9 | ₹3.1 | ₹3.4 | 5,05,31,603 | 16,05,550 |
| 1 Jun 2022 | ₹3.4 | ₹5.2 | ₹1.4 | ₹1.5 | 2,77,78,703 | 21,14,950 |
| 2 Jun 2022 | ₹1.3 | ₹1.3 | ₹0.05 | ₹0.05 | 56,82,953 | 7,32,250 |