NIFTY 50 17,300 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹262 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹262 | ₹262 | ₹152.65 | ₹156.6 | 1,451 | 1,700 |
| 5 May 2022 | ₹165 | ₹199.75 | ₹112 | ₹112 | 2,401 | 2,350 |
| 6 May 2022 | ₹80 | ₹87.5 | ₹70.5 | ₹74.7 | 12,501 | 7,900 |
| 9 May 2022 | ₹73.7 | ₹73.7 | ₹47.3 | ₹53.8 | 20,751 | 12,200 |
| 10 May 2022 | ₹54.85 | ₹58.7 | ₹41.75 | ₹41.75 | 17,553 | 13,800 |
| 11 May 2022 | ₹44 | ₹48.15 | ₹33.2 | ₹38.3 | 23,051 | 17,800 |
| 12 May 2022 | ₹29.4 | ₹31.65 | ₹22.1 | ₹24.8 | 56,302 | 27,750 |
| 13 May 2022 | ₹24.8 | ₹28.25 | ₹13.85 | ₹16.4 | 59,351 | 22,300 |
| 16 May 2022 | ₹15.95 | ₹15.95 | ₹9 | ₹9.15 | 32,301 | 30,300 |
| 17 May 2022 | ₹9.1 | ₹16.5 | ₹8.75 | ₹15.95 | 97,201 | 40,850 |
| 18 May 2022 | ₹18 | ₹20.4 | ₹10.8 | ₹10.8 | 87,301 | 39,400 |
| 19 May 2022 | ₹9.5 | ₹9.9 | ₹4.5 | ₹6.25 | 1,30,351 | 50,650 |
| 20 May 2022 | ₹9 | ₹10.95 | ₹5.15 | ₹8.5 | 4,78,701 | 1,68,250 |
| 23 May 2022 | ₹11 | ₹11.3 | ₹6.3 | ₹7 | 5,51,702 | 2,26,700 |
| 24 May 2022 | ₹4.35 | ₹9.3 | ₹3.55 | ₹3.6 | 6,07,051 | 2,48,050 |
| 25 May 2022 | ₹4.8 | ₹5.8 | ₹3.1 | ₹3.55 | 12,57,601 | 5,57,300 |
| 26 May 2022 | ₹3.25 | ₹4 | ₹1.55 | ₹1.7 | 23,59,852 | 8,51,250 |
| 27 May 2022 | ₹1.75 | ₹2.65 | ₹1.6 | ₹1.65 | 83,20,551 | 14,69,650 |
| 30 May 2022 | ₹1.1 | ₹3.8 | ₹1.1 | ₹2.05 | 2,57,66,203 | 30,81,650 |
| 31 May 2022 | ₹1.85 | ₹2.3 | ₹1.15 | ₹1.3 | 2,72,67,453 | 34,32,350 |
| 1 Jun 2022 | ₹1.35 | ₹1.6 | ₹0.75 | ₹0.8 | 1,97,14,403 | 29,20,250 |
| 2 Jun 2022 | ₹0.75 | ₹0.8 | ₹0.05 | ₹0.05 | 55,65,052 | 12,68,350 |