NIFTY 50 17,900 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹78.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹67.35 | ₹78.05 | ₹67.35 | ₹78.05 | 401 | 50 |
| 5 May 2022 | ₹70.8 | ₹70.8 | ₹32.4 | ₹39.85 | 1,851 | 1,300 |
| 6 May 2022 | ₹29.9 | ₹29.9 | ₹20 | ₹26.85 | 2,701 | 2,000 |
| 9 May 2022 | ₹23.7 | ₹24.3 | ₹17.7 | ₹17.7 | 1,751 | 2,700 |
| 10 May 2022 | ₹19.75 | ₹21.65 | ₹15.7 | ₹17.55 | 1,301 | 2,650 |
| 11 May 2022 | ₹17.55 | ₹17.55 | ₹12.8 | ₹13.65 | 801 | 2,500 |
| 12 May 2022 | ₹13.65 | ₹14.9 | ₹11.8 | ₹12.5 | 851 | 2,600 |
| 13 May 2022 | ₹11 | ₹12.45 | ₹7 | ₹7 | 3,751 | 2,400 |
| 16 May 2022 | ₹7.95 | ₹9.35 | ₹5.65 | ₹6.45 | 1,301 | 2,700 |
| 17 May 2022 | ₹7.6 | ₹8 | ₹5.5 | ₹6.95 | 552 | 2,700 |
| 18 May 2022 | ₹1.85 | ₹9.45 | ₹1.85 | ₹6.85 | 1,201 | 2,850 |
| 19 May 2022 | ₹2.7 | ₹6.4 | ₹2.7 | ₹4.5 | 801 | 3,000 |
| 20 May 2022 | ₹4.5 | ₹6.3 | ₹3.3 | ₹3.3 | 1,951 | 4,050 |
| 23 May 2022 | ₹4 | ₹4 | ₹2.6 | ₹2.6 | 6,302 | 5,000 |
| 24 May 2022 | ₹3.05 | ₹4.85 | ₹2.3 | ₹2.65 | 16,302 | 13,150 |
| 25 May 2022 | ₹2.7 | ₹3 | ₹1.2 | ₹2.25 | 25,302 | 6,900 |
| 26 May 2022 | ₹2.4 | ₹2.4 | ₹1.25 | ₹1.45 | 10,851 | 7,500 |
| 27 May 2022 | ₹1.35 | ₹1.35 | ₹0.8 | ₹1 | 1,61,252 | 20,100 |
| 30 May 2022 | ₹1.2 | ₹1.2 | ₹0.65 | ₹0.65 | 4,42,203 | 58,200 |
| 31 May 2022 | ₹0.7 | ₹0.85 | ₹0.6 | ₹0.75 | 4,62,251 | 61,850 |
| 1 Jun 2022 | ₹0.7 | ₹0.9 | ₹0.55 | ₹0.6 | 4,94,251 | 65,450 |
| 2 Jun 2022 | ₹0.6 | ₹0.6 | ₹0.05 | ₹0.05 | 3,25,852 | 47,200 |