NIFTY 50 18,500 CE traded across 21 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹24.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹24.7 | ₹24.7 | ₹17.8 | ₹18.65 | 3,701 | 4,300 |
| 5 May 2022 | ₹18.15 | ₹18.15 | ₹12.95 | ₹13.8 | 1,702 | 4,500 |
| 6 May 2022 | ₹13.8 | ₹14 | ₹7.85 | ₹12.3 | 2,651 | 5,050 |
| 9 May 2022 | ₹10 | ₹12.5 | ₹6.05 | ₹11 | 2,951 | 6,050 |
| 10 May 2022 | ₹11 | ₹12.5 | ₹7.65 | ₹7.65 | 2,401 | 6,600 |
| 11 May 2022 | ₹6 | ₹8 | ₹5.5 | ₹8 | 1,651 | 6,400 |
| 12 May 2022 | ₹8.45 | ₹8.45 | ₹6.2 | ₹6.7 | 1,351 | 6,700 |
| 13 May 2022 | ₹6 | ₹7 | ₹4 | ₹4 | 3,351 | 7,500 |
| 16 May 2022 | ₹4.2 | ₹4.8 | ₹4 | ₹4 | 2,051 | 7,800 |
| 18 May 2022 | ₹3.85 | ₹4.95 | ₹3.7 | ₹3.9 | 3,951 | 9,650 |
| 19 May 2022 | ₹2.95 | ₹4 | ₹2.5 | ₹2.7 | 5,451 | 9,500 |
| 20 May 2022 | ₹2.75 | ₹3.45 | ₹2.3 | ₹2.4 | 9,351 | 14,450 |
| 23 May 2022 | ₹2.5 | ₹2.5 | ₹1.8 | ₹1.95 | 9,051 | 17,800 |
| 24 May 2022 | ₹1.95 | ₹2.2 | ₹1.8 | ₹1.85 | 14,301 | 25,300 |
| 25 May 2022 | ₹2 | ₹2.7 | ₹1.55 | ₹2 | 33,901 | 42,000 |
| 26 May 2022 | ₹1.7 | ₹2 | ₹1 | ₹1 | 4,18,951 | 3,33,950 |
| 27 May 2022 | ₹1.05 | ₹1.2 | ₹0.7 | ₹0.7 | 6,18,701 | 3,85,400 |
| 30 May 2022 | ₹0.85 | ₹0.85 | ₹0.6 | ₹0.6 | 5,51,602 | 4,05,350 |
| 31 May 2022 | ₹0.55 | ₹0.65 | ₹0.4 | ₹0.4 | 7,49,102 | 3,99,700 |
| 1 Jun 2022 | ₹0.45 | ₹0.7 | ₹0.35 | ₹0.7 | 15,56,851 | 3,88,200 |
| 2 Jun 2022 | ₹0.2 | ₹0.55 | ₹0.05 | ₹0.05 | 14,06,902 | 2,69,800 |