NIFTY 50 17,700 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹122 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹122 | ₹122 | ₹73.25 | ₹73.25 | 1,251 | 850 |
| 5 May 2022 | ₹74.1 | ₹97.1 | ₹50.15 | ₹50.15 | 3,751 | 1,900 |
| 6 May 2022 | ₹37.25 | ₹42.2 | ₹30 | ₹36.2 | 3,802 | 2,100 |
| 9 May 2022 | ₹25 | ₹30.25 | ₹19.15 | ₹25.5 | 3,701 | 3,250 |
| 10 May 2022 | ₹22.9 | ₹28.45 | ₹22.6 | ₹22.6 | 2,351 | 4,250 |
| 11 May 2022 | ₹24.95 | ₹24.95 | ₹17.3 | ₹19.2 | 5,502 | 4,700 |
| 12 May 2022 | ₹19.45 | ₹21 | ₹13.65 | ₹16.2 | 9,351 | 9,050 |
| 13 May 2022 | ₹17.5 | ₹17.65 | ₹6.65 | ₹9.8 | 15,501 | 9,200 |
| 16 May 2022 | ₹8.6 | ₹9.65 | ₹5.45 | ₹5.45 | 1,702 | 9,000 |
| 17 May 2022 | ₹5.4 | ₹8.6 | ₹5 | ₹7 | 6,001 | 10,300 |
| 18 May 2022 | ₹7.9 | ₹7.9 | ₹6.25 | ₹6.25 | 851 | 10,800 |
| 19 May 2022 | ₹5 | ₹11.8 | ₹3.8 | ₹3.8 | 11,551 | 15,950 |
| 20 May 2022 | ₹4.85 | ₹6.4 | ₹3.55 | ₹3.55 | 34,051 | 24,450 |
| 23 May 2022 | ₹3.55 | ₹4.8 | ₹3.25 | ₹3.25 | 62,802 | 39,000 |
| 24 May 2022 | ₹3.6 | ₹3.6 | ₹2.5 | ₹2.65 | 59,301 | 35,750 |
| 25 May 2022 | ₹2.75 | ₹3 | ₹2.15 | ₹2.15 | 91,652 | 37,150 |
| 26 May 2022 | ₹2.45 | ₹2.5 | ₹1.25 | ₹1.25 | 96,102 | 59,550 |
| 27 May 2022 | ₹1.4 | ₹1.45 | ₹0.9 | ₹0.95 | 7,18,652 | 2,03,450 |
| 30 May 2022 | ₹0.95 | ₹1.25 | ₹0.75 | ₹0.75 | 11,41,802 | 2,98,500 |
| 31 May 2022 | ₹1.05 | ₹1.1 | ₹0.7 | ₹0.75 | 9,25,052 | 3,49,800 |
| 1 Jun 2022 | ₹0.85 | ₹1 | ₹0.55 | ₹0.7 | 11,63,802 | 3,02,300 |
| 2 Jun 2022 | ₹0.5 | ₹0.65 | ₹0.05 | ₹0.05 | 11,01,451 | 96,350 |