NIFTY 50 17,100 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹379.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹378 | ₹379.35 | ₹215.55 | ₹221.6 | 3,051 | 2,200 |
| 5 May 2022 | ₹279.55 | ₹288.2 | ₹176.1 | ₹177 | 2,601 | 2,800 |
| 6 May 2022 | ₹120 | ₹123.75 | ₹103.75 | ₹111 | 18,151 | 10,150 |
| 9 May 2022 | ₹89.5 | ₹100 | ₹70 | ₹81.3 | 13,001 | 12,850 |
| 10 May 2022 | ₹83 | ₹89.25 | ₹65 | ₹65 | 13,951 | 11,500 |
| 11 May 2022 | ₹73.95 | ₹73.95 | ₹49.15 | ₹55.2 | 34,401 | 16,000 |
| 12 May 2022 | ₹42.95 | ₹45.75 | ₹28.45 | ₹28.9 | 48,451 | 20,350 |
| 13 May 2022 | ₹33.35 | ₹37 | ₹19.7 | ₹20.45 | 76,852 | 28,450 |
| 16 May 2022 | ₹20.65 | ₹24.95 | ₹12.2 | ₹12.45 | 2,28,951 | 1,23,300 |
| 17 May 2022 | ₹14.65 | ₹29.45 | ₹12.6 | ₹29.45 | 3,16,301 | 2,22,650 |
| 18 May 2022 | ₹30 | ₹35.95 | ₹18.2 | ₹28 | 3,14,052 | 2,37,300 |
| 19 May 2022 | ₹14.9 | ₹25 | ₹6.8 | ₹7.15 | 2,69,953 | 2,35,650 |
| 20 May 2022 | ₹13.15 | ₹19.15 | ₹8.25 | ₹18.9 | 7,05,953 | 3,30,250 |
| 23 May 2022 | ₹18.45 | ₹26.05 | ₹13 | ₹14.35 | 9,36,303 | 4,46,700 |
| 24 May 2022 | ₹14.1 | ₹15.45 | ₹7.3 | ₹8.8 | 12,99,302 | 5,54,000 |
| 25 May 2022 | ₹9.95 | ₹10 | ₹4.7 | ₹4.7 | 15,54,251 | 6,16,150 |
| 26 May 2022 | ₹5.05 | ₹5.25 | ₹2.8 | ₹3.45 | 34,53,753 | 11,44,800 |
| 27 May 2022 | ₹4.85 | ₹5.2 | ₹2.65 | ₹2.8 | 1,99,03,301 | 23,90,300 |
| 30 May 2022 | ₹3.3 | ₹15 | ₹3.3 | ₹9 | 5,03,09,703 | 36,89,300 |
| 31 May 2022 | ₹6.5 | ₹8.2 | ₹2.45 | ₹2.65 | 7,84,83,853 | 39,97,500 |
| 1 Jun 2022 | ₹2.95 | ₹3.75 | ₹1.25 | ₹1.3 | 5,31,33,653 | 51,26,100 |
| 2 Jun 2022 | ₹0.9 | ₹1.3 | ₹0.05 | ₹0.05 | 1,36,17,953 | 25,82,950 |