NIFTY 50 17,500 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹195 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹195 | ₹195 | ₹102.55 | ₹102.95 | 18,851 | 13,000 |
| 5 May 2022 | ₹110 | ₹141.15 | ₹76 | ₹76.4 | 26,201 | 25,100 |
| 6 May 2022 | ₹48 | ₹58.6 | ₹45.3 | ₹49.3 | 1,12,651 | 65,600 |
| 9 May 2022 | ₹46.95 | ₹46.95 | ₹29.35 | ₹35 | 71,451 | 59,850 |
| 10 May 2022 | ₹35.65 | ₹37.6 | ₹27.1 | ₹27.55 | 46,052 | 71,800 |
| 11 May 2022 | ₹29.8 | ₹30 | ₹24.5 | ₹25.9 | 57,251 | 78,150 |
| 12 May 2022 | ₹21.95 | ₹23.2 | ₹18.4 | ₹19.25 | 79,951 | 72,500 |
| 13 May 2022 | ₹20.75 | ₹25.8 | ₹10.1 | ₹10.7 | 1,85,651 | 73,750 |
| 16 May 2022 | ₹10.9 | ₹11 | ₹7.05 | ₹9 | 58,201 | 83,800 |
| 17 May 2022 | ₹6.05 | ₹11.25 | ₹6 | ₹11.25 | 1,28,552 | 1,11,000 |
| 18 May 2022 | ₹11.3 | ₹15.6 | ₹7.5 | ₹13 | 2,45,352 | 1,45,950 |
| 19 May 2022 | ₹8.15 | ₹8.15 | ₹4.7 | ₹5.35 | 1,56,852 | 1,64,600 |
| 20 May 2022 | ₹6.25 | ₹9.2 | ₹3.9 | ₹4.35 | 4,44,502 | 2,12,800 |
| 23 May 2022 | ₹6 | ₹6.1 | ₹3.9 | ₹4.45 | 7,45,553 | 2,68,900 |
| 24 May 2022 | ₹4.2 | ₹4.85 | ₹2.8 | ₹2.9 | 6,00,951 | 3,48,700 |
| 25 May 2022 | ₹2.95 | ₹3.3 | ₹2.5 | ₹2.5 | 7,43,602 | 4,61,350 |
| 26 May 2022 | ₹2.5 | ₹2.8 | ₹1.4 | ₹1.65 | 18,46,051 | 9,27,700 |
| 27 May 2022 | ₹1.7 | ₹1.85 | ₹1.1 | ₹1.15 | 1,10,68,552 | 21,24,450 |
| 30 May 2022 | ₹1.25 | ₹1.6 | ₹1.1 | ₹1.15 | 1,81,90,951 | 25,45,450 |
| 31 May 2022 | ₹1.15 | ₹1.3 | ₹0.9 | ₹1 | 1,55,59,903 | 26,08,900 |
| 1 Jun 2022 | ₹0.9 | ₹1.2 | ₹0.7 | ₹0.7 | 1,53,08,152 | 31,71,900 |
| 2 Jun 2022 | ₹0.5 | ₹0.7 | ₹0.05 | ₹0.05 | 86,04,002 | 14,96,800 |