NIFTY 50 17,200 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹318.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹318.5 | ₹318.5 | ₹184 | ₹191.45 | 1,901 | 1,450 |
| 5 May 2022 | ₹206.25 | ₹243.45 | ₹144.55 | ₹144.55 | 3,301 | 2,450 |
| 6 May 2022 | ₹100.85 | ₹105.9 | ₹85 | ₹90.95 | 9,603 | 5,150 |
| 9 May 2022 | ₹67.4 | ₹80.1 | ₹57 | ₹66.65 | 23,151 | 8,900 |
| 10 May 2022 | ₹66.65 | ₹74 | ₹53 | ₹53 | 11,051 | 9,900 |
| 11 May 2022 | ₹55.95 | ₹58.3 | ₹39.5 | ₹46.6 | 40,151 | 14,900 |
| 12 May 2022 | ₹44.85 | ₹44.85 | ₹23.3 | ₹24.9 | 30,351 | 26,850 |
| 13 May 2022 | ₹26.05 | ₹31.1 | ₹16 | ₹17.6 | 33,951 | 30,350 |
| 16 May 2022 | ₹18.05 | ₹20.05 | ₹10.2 | ₹10.2 | 62,852 | 30,600 |
| 17 May 2022 | ₹14.1 | ₹22.4 | ₹10.2 | ₹22.4 | 1,27,201 | 73,850 |
| 18 May 2022 | ₹22.7 | ₹27.4 | ₹13.9 | ₹14.7 | 3,14,901 | 85,700 |
| 19 May 2022 | ₹13.45 | ₹13.45 | ₹6.05 | ₹7.8 | 2,11,302 | 64,350 |
| 20 May 2022 | ₹7.95 | ₹12.45 | ₹6.7 | ₹12.45 | 9,30,151 | 2,64,350 |
| 23 May 2022 | ₹12.45 | ₹17.8 | ₹8.9 | ₹10 | 9,23,052 | 3,39,450 |
| 24 May 2022 | ₹11 | ₹11.35 | ₹4.95 | ₹5.35 | 10,65,502 | 4,63,950 |
| 25 May 2022 | ₹7 | ₹7 | ₹3.65 | ₹3.65 | 13,44,951 | 5,83,850 |
| 26 May 2022 | ₹3.75 | ₹4.1 | ₹2.15 | ₹2.15 | 35,18,651 | 12,80,350 |
| 27 May 2022 | ₹3.25 | ₹3.65 | ₹2 | ₹2 | 1,56,95,151 | 23,38,850 |
| 30 May 2022 | ₹3.65 | ₹7.4 | ₹2.05 | ₹4.4 | 4,24,35,703 | 34,37,550 |
| 31 May 2022 | ₹3.6 | ₹4.15 | ₹1.65 | ₹1.8 | 5,94,31,803 | 44,60,950 |
| 1 Jun 2022 | ₹1.5 | ₹2.25 | ₹1 | ₹1.2 | 3,49,94,902 | 42,00,800 |
| 2 Jun 2022 | ₹0.85 | ₹0.95 | ₹0.05 | ₹0.05 | 1,07,85,453 | 18,39,850 |