NIFTY 50 17,800 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹111.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹111.6 | ₹111.6 | ₹57.2 | ₹57.2 | 13,601 | 7,200 |
| 5 May 2022 | ₹62.7 | ₹75.45 | ₹41.2 | ₹41.2 | 7,601 | 7,800 |
| 6 May 2022 | ₹27.8 | ₹34.05 | ₹27.35 | ₹28.4 | 12,152 | 9,850 |
| 9 May 2022 | ₹26.15 | ₹26.3 | ₹17 | ₹22.5 | 6,901 | 10,550 |
| 10 May 2022 | ₹22.5 | ₹24.95 | ₹20 | ₹21.3 | 3,201 | 10,500 |
| 11 May 2022 | ₹20 | ₹21.45 | ₹15.4 | ₹21.45 | 5,601 | 11,650 |
| 12 May 2022 | ₹15.7 | ₹19.4 | ₹12.95 | ₹13.1 | 11,401 | 12,450 |
| 13 May 2022 | ₹13.9 | ₹15.8 | ₹6.75 | ₹8.5 | 7,602 | 13,350 |
| 16 May 2022 | ₹6.8 | ₹10.55 | ₹5.4 | ₹5.65 | 2,051 | 13,400 |
| 17 May 2022 | ₹5.65 | ₹9.35 | ₹5.65 | ₹6.55 | 3,651 | 14,800 |
| 18 May 2022 | ₹7 | ₹10 | ₹4.15 | ₹7.4 | 2,601 | 14,950 |
| 19 May 2022 | ₹4.05 | ₹6.5 | ₹3.95 | ₹3.95 | 6,401 | 18,450 |
| 20 May 2022 | ₹3.95 | ₹5.85 | ₹3.2 | ₹3.4 | 38,201 | 27,500 |
| 23 May 2022 | ₹3.9 | ₹3.95 | ₹2.5 | ₹2.9 | 57,951 | 28,300 |
| 24 May 2022 | ₹2.9 | ₹3.3 | ₹2.2 | ₹2.25 | 52,852 | 40,050 |
| 25 May 2022 | ₹2.85 | ₹3.05 | ₹1.55 | ₹1.55 | 81,501 | 36,150 |
| 26 May 2022 | ₹2.25 | ₹2.85 | ₹1.2 | ₹1.4 | 68,552 | 45,300 |
| 27 May 2022 | ₹1.65 | ₹1.65 | ₹0.85 | ₹0.9 | 4,00,701 | 77,350 |
| 30 May 2022 | ₹1.05 | ₹1.1 | ₹0.7 | ₹0.7 | 12,34,202 | 3,94,600 |
| 31 May 2022 | ₹0.8 | ₹0.9 | ₹0.6 | ₹0.75 | 11,71,252 | 4,31,700 |
| 1 Jun 2022 | ₹0.7 | ₹0.95 | ₹0.45 | ₹0.8 | 10,58,252 | 4,47,550 |
| 2 Jun 2022 | ₹0.1 | ₹0.5 | ₹0.05 | ₹0.05 | 12,96,501 | 1,52,950 |