NIFTY 50 17,600 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹160.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹160.1 | ₹160.1 | ₹88.5 | ₹88.5 | 2,101 | 950 |
| 5 May 2022 | ₹95.6 | ₹115.8 | ₹61.25 | ₹61.3 | 1,301 | 1,250 |
| 6 May 2022 | ₹46.65 | ₹48.95 | ₹39.15 | ₹43.1 | 4,251 | 2,750 |
| 9 May 2022 | ₹34.75 | ₹34.75 | ₹25.5 | ₹29.35 | 4,152 | 4,300 |
| 10 May 2022 | ₹29.1 | ₹31.9 | ₹25.8 | ₹25.8 | 1,551 | 4,750 |
| 11 May 2022 | ₹24.1 | ₹25.15 | ₹20.8 | ₹22.45 | 5,851 | 5,500 |
| 12 May 2022 | ₹20 | ₹20.35 | ₹15.5 | ₹18.3 | 8,751 | 5,700 |
| 13 May 2022 | ₹17.8 | ₹17.8 | ₹8.4 | ₹8.4 | 27,401 | 14,550 |
| 16 May 2022 | ₹9 | ₹9.55 | ₹6 | ₹6 | 2,001 | 14,000 |
| 17 May 2022 | ₹8.4 | ₹9.95 | ₹5.1 | ₹8.85 | 2,901 | 13,850 |
| 18 May 2022 | ₹10 | ₹11.3 | ₹6.65 | ₹6.65 | 5,551 | 14,450 |
| 19 May 2022 | ₹5 | ₹6.45 | ₹3.8 | ₹4.1 | 8,151 | 15,000 |
| 20 May 2022 | ₹5.2 | ₹5.45 | ₹3.65 | ₹3.8 | 78,501 | 32,500 |
| 23 May 2022 | ₹4 | ₹9.8 | ₹3.4 | ₹3.45 | 1,62,001 | 56,500 |
| 24 May 2022 | ₹3.6 | ₹3.6 | ₹2.6 | ₹2.7 | 1,12,452 | 65,850 |
| 25 May 2022 | ₹3.1 | ₹3.15 | ₹2 | ₹2.05 | 1,62,451 | 74,750 |
| 26 May 2022 | ₹2.35 | ₹2.75 | ₹1.3 | ₹1.5 | 2,22,401 | 76,150 |
| 27 May 2022 | ₹1.55 | ₹1.7 | ₹0.95 | ₹0.95 | 11,63,453 | 1,58,700 |
| 30 May 2022 | ₹0.7 | ₹1.85 | ₹0.65 | ₹0.95 | 26,93,002 | 2,85,550 |
| 31 May 2022 | ₹1.2 | ₹1.35 | ₹0.65 | ₹0.75 | 19,89,152 | 4,23,800 |
| 1 Jun 2022 | ₹0.75 | ₹1.1 | ₹0.55 | ₹0.55 | 22,77,452 | 4,03,500 |
| 2 Jun 2022 | ₹0.5 | ₹0.85 | ₹0.05 | ₹0.05 | 18,98,753 | 1,91,650 |