NIFTY 50 18,300 CE traded across 21 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹40.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹34.8 | ₹40.7 | ₹25.4 | ₹25.4 | 5,602 | 3,750 |
| 5 May 2022 | ₹27.4 | ₹29.9 | ₹17.45 | ₹17.9 | 3,401 | 5,250 |
| 6 May 2022 | ₹15.25 | ₹17 | ₹14.2 | ₹14.2 | 2,151 | 4,750 |
| 9 May 2022 | ₹14.2 | ₹15 | ₹10.1 | ₹14.85 | 2,801 | 4,300 |
| 10 May 2022 | ₹15.35 | ₹15.95 | ₹11.2 | ₹12.35 | 1,301 | 4,600 |
| 11 May 2022 | ₹13 | ₹13 | ₹6.75 | ₹10 | 2,701 | 4,800 |
| 12 May 2022 | ₹8.1 | ₹8.65 | ₹7 | ₹7.85 | 1,001 | 4,250 |
| 13 May 2022 | ₹7.25 | ₹7.6 | ₹4.55 | ₹7 | 1,251 | 4,150 |
| 16 May 2022 | ₹7 | ₹7 | ₹2.9 | ₹3.9 | 4,001 | 5,200 |
| 17 May 2022 | ₹3.9 | ₹4.5 | ₹2.35 | ₹4.5 | 1,452 | 5,150 |
| 18 May 2022 | ₹4.5 | ₹4.5 | ₹4.45 | ₹4.45 | 151 | 5,150 |
| 19 May 2022 | ₹2 | ₹2 | ₹2 | ₹2 | 51 | 5,150 |
| 20 May 2022 | ₹2.2 | ₹3.5 | ₹2.15 | ₹2.15 | 751 | 5,150 |
| 24 May 2022 | ₹2.3 | ₹3 | ₹1.75 | ₹1.75 | 351 | 5,050 |
| 25 May 2022 | ₹1 | ₹1.25 | ₹1 | ₹1.25 | 151 | 5,050 |
| 26 May 2022 | ₹2 | ₹2.6 | ₹1 | ₹1.1 | 9,451 | 10,450 |
| 27 May 2022 | ₹1.35 | ₹1.5 | ₹0.75 | ₹0.8 | 32,651 | 15,800 |
| 30 May 2022 | ₹0.85 | ₹0.95 | ₹0.55 | ₹0.6 | 99,451 | 22,700 |
| 31 May 2022 | ₹0.7 | ₹0.7 | ₹0.5 | ₹0.5 | 45,951 | 18,900 |
| 1 Jun 2022 | ₹0.55 | ₹0.7 | ₹0.25 | ₹0.6 | 58,151 | 12,250 |
| 2 Jun 2022 | ₹0.25 | ₹0.4 | ₹0.05 | ₹0.05 | 65,901 | 18,600 |