NIFTY 50 17,150 CE traded across 21 sessions from 5 May 2022 to 2 Jun 2022, with a life-high of ₹190 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 May 2022 | ₹190 | ₹190 | ₹165 | ₹165 | 151 | 150 |
| 6 May 2022 | ₹101.65 | ₹101.65 | ₹89.6 | ₹89.6 | 151 | 200 |
| 9 May 2022 | ₹82.4 | ₹87.95 | ₹78.15 | ₹87.95 | 351 | 200 |
| 10 May 2022 | ₹84.35 | ₹84.35 | ₹84.35 | ₹84.35 | 51 | 300 |
| 11 May 2022 | ₹98.05 | ₹98.05 | ₹46.2 | ₹46.2 | 901 | 900 |
| 12 May 2022 | ₹46 | ₹46 | ₹41.2 | ₹41.2 | 101 | 1,050 |
| 13 May 2022 | ₹31.65 | ₹36.9 | ₹21.5 | ₹21.5 | 751 | 1,250 |
| 16 May 2022 | ₹21.95 | ₹21.95 | ₹15.5 | ₹15.5 | 101 | 1,350 |
| 17 May 2022 | ₹17.05 | ₹29.55 | ₹15.15 | ₹29.55 | 2,651 | 1,800 |
| 18 May 2022 | ₹26 | ₹29 | ₹17 | ₹17 | 1,601 | 2,100 |
| 19 May 2022 | ₹19 | ₹19 | ₹6.5 | ₹6.5 | 1,451 | 3,050 |
| 20 May 2022 | ₹8.7 | ₹15.7 | ₹8.3 | ₹15.7 | 51,301 | 15,300 |
| 23 May 2022 | ₹20.6 | ₹21.15 | ₹10.85 | ₹11.9 | 1,41,101 | 29,200 |
| 24 May 2022 | ₹11.45 | ₹13.2 | ₹5.8 | ₹6.65 | 1,13,552 | 27,100 |
| 25 May 2022 | ₹7.2 | ₹7.45 | ₹3.65 | ₹4 | 2,19,952 | 53,750 |
| 26 May 2022 | ₹3.3 | ₹4.55 | ₹2.2 | ₹2.9 | 4,52,101 | 1,91,400 |
| 27 May 2022 | ₹4.2 | ₹4.2 | ₹2.4 | ₹2.65 | 66,65,801 | 11,61,700 |
| 30 May 2022 | ₹3 | ₹10.55 | ₹2.55 | ₹5.8 | 2,12,48,303 | 12,93,050 |
| 31 May 2022 | ₹4.35 | ₹5.75 | ₹2.05 | ₹2.25 | 2,62,51,203 | 18,19,400 |
| 1 Jun 2022 | ₹4.1 | ₹4.1 | ₹1.15 | ₹1.2 | 1,47,15,303 | 10,32,750 |
| 2 Jun 2022 | ₹1.1 | ₹1.1 | ₹0.05 | ₹0.05 | 34,50,953 | 3,36,300 |