NIFTY 50 17,350 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹212 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹209.55 | ₹212 | ₹150 | ₹150 | 401 | 650 |
| 5 May 2022 | ₹160.5 | ₹169.6 | ₹153 | ₹153 | 251 | 750 |
| 6 May 2022 | ₹87 | ₹87.05 | ₹65 | ₹68.3 | 1,401 | 1,450 |
| 9 May 2022 | ₹60.1 | ₹60.1 | ₹50.25 | ₹50.25 | 351 | 1,700 |
| 10 May 2022 | ₹53.4 | ₹54 | ₹53 | ₹54 | 301 | 1,900 |
| 11 May 2022 | ₹43.65 | ₹43.65 | ₹34.5 | ₹39.3 | 401 | 1,900 |
| 12 May 2022 | ₹27.15 | ₹35.15 | ₹23.9 | ₹25.7 | 501 | 2,150 |
| 13 May 2022 | ₹23.1 | ₹23.1 | ₹8.9 | ₹18.05 | 651 | 2,150 |
| 16 May 2022 | ₹16 | ₹25.5 | ₹8.8 | ₹12.1 | 2,751 | 3,200 |
| 17 May 2022 | ₹12.15 | ₹15 | ₹11.5 | ₹13.8 | 5,501 | 5,550 |
| 18 May 2022 | ₹15.4 | ₹18 | ₹10 | ₹10 | 12,051 | 9,350 |
| 19 May 2022 | ₹9.3 | ₹10.7 | ₹6.15 | ₹7.55 | 10,051 | 10,050 |
| 20 May 2022 | ₹7.65 | ₹8 | ₹5.65 | ₹8 | 15,101 | 16,500 |
| 23 May 2022 | ₹9.5 | ₹9.85 | ₹5.65 | ₹6.25 | 1,11,451 | 30,750 |
| 24 May 2022 | ₹6.95 | ₹7.7 | ₹3.5 | ₹3.9 | 43,051 | 35,550 |
| 25 May 2022 | ₹4.05 | ₹4.65 | ₹2.5 | ₹3.2 | 40,901 | 37,200 |
| 26 May 2022 | ₹3.15 | ₹3.3 | ₹1.4 | ₹1.75 | 1,96,151 | 64,400 |
| 27 May 2022 | ₹2.05 | ₹2.3 | ₹1.15 | ₹1.45 | 10,25,752 | 1,25,150 |
| 30 May 2022 | ₹1.5 | ₹7.55 | ₹1.45 | ₹1.85 | 38,47,602 | 6,35,000 |
| 31 May 2022 | ₹1.85 | ₹1.9 | ₹1.05 | ₹1.05 | 45,66,902 | 7,16,050 |
| 1 Jun 2022 | ₹1.35 | ₹1.4 | ₹0.85 | ₹0.85 | 31,82,201 | 3,14,050 |
| 2 Jun 2022 | ₹0.85 | ₹0.85 | ₹0.05 | ₹0.05 | 9,30,701 | 2,00,300 |