NIFTY 50 17,400 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹192.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹192.1 | ₹192.1 | ₹121 | ₹127 | 1,401 | 1,250 |
| 5 May 2022 | ₹132.25 | ₹170.15 | ₹93 | ₹93 | 2,001 | 1,750 |
| 6 May 2022 | ₹66.15 | ₹67.55 | ₹54 | ₹59.05 | 19,501 | 10,100 |
| 9 May 2022 | ₹44.45 | ₹52.85 | ₹36.65 | ₹43.05 | 8,901 | 9,300 |
| 10 May 2022 | ₹46 | ₹47.25 | ₹33.5 | ₹33.5 | 5,251 | 11,650 |
| 11 May 2022 | ₹36 | ₹37.7 | ₹27.3 | ₹30.75 | 27,551 | 17,700 |
| 12 May 2022 | ₹25.2 | ₹26.2 | ₹19.35 | ₹19.35 | 23,151 | 17,850 |
| 13 May 2022 | ₹21.65 | ₹22.9 | ₹10.2 | ₹11.75 | 38,751 | 30,350 |
| 16 May 2022 | ₹10.05 | ₹12.5 | ₹7.15 | ₹7.15 | 21,852 | 30,150 |
| 17 May 2022 | ₹7.4 | ₹13.55 | ₹6.75 | ₹12.8 | 1,07,401 | 50,150 |
| 18 May 2022 | ₹13.5 | ₹16.1 | ₹8.85 | ₹8.85 | 1,12,752 | 72,050 |
| 19 May 2022 | ₹6.05 | ₹7.7 | ₹5.2 | ₹6.3 | 1,46,701 | 68,050 |
| 20 May 2022 | ₹6.95 | ₹8.25 | ₹4.05 | ₹6.2 | 3,84,702 | 1,40,850 |
| 23 May 2022 | ₹8.05 | ₹8.35 | ₹4.95 | ₹5.05 | 5,93,401 | 2,26,000 |
| 24 May 2022 | ₹5.8 | ₹7.5 | ₹3 | ₹3 | 3,46,302 | 2,82,550 |
| 25 May 2022 | ₹3.8 | ₹3.8 | ₹2.6 | ₹2.8 | 4,63,551 | 2,54,350 |
| 26 May 2022 | ₹3 | ₹3.3 | ₹1.5 | ₹1.55 | 10,83,451 | 3,54,000 |
| 27 May 2022 | ₹1.1 | ₹2.3 | ₹1.1 | ₹1.35 | 42,71,701 | 7,26,250 |
| 30 May 2022 | ₹1.6 | ₹2.25 | ₹1.35 | ₹1.5 | 1,57,87,353 | 20,14,250 |
| 31 May 2022 | ₹1 | ₹1.85 | ₹0.9 | ₹1 | 1,38,62,102 | 18,59,550 |
| 1 Jun 2022 | ₹1 | ₹1.25 | ₹0.8 | ₹0.9 | 97,18,703 | 16,79,350 |
| 2 Jun 2022 | ₹0.75 | ₹0.8 | ₹0.05 | ₹0.05 | 39,62,602 | 8,53,550 |