NIFTY 50 17,200 CE traded across 22 sessions from 11 May 2022 to 9 Jun 2022, with a life-high of ₹86.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 May 2022 | ₹86.2 | ₹86.2 | ₹62.35 | ₹67.65 | 1,851 | 650 |
| 12 May 2022 | ₹67.65 | ₹67.65 | ₹44.15 | ₹45 | 601 | 700 |
| 13 May 2022 | ₹50.8 | ₹50.8 | ₹44.05 | ₹47.5 | 901 | 950 |
| 16 May 2022 | ₹34 | ₹34 | ₹24.3 | ₹24.3 | 9,651 | 7,250 |
| 17 May 2022 | ₹25.95 | ₹45.25 | ₹25.15 | ₹44.55 | 5,401 | 6,950 |
| 18 May 2022 | ₹47.9 | ₹54 | ₹30.65 | ₹30.65 | 14,601 | 14,800 |
| 19 May 2022 | ₹22.05 | ₹23.85 | ₹15.05 | ₹17.7 | 11,052 | 10,800 |
| 20 May 2022 | ₹27.8 | ₹40 | ₹18.5 | ₹40 | 52,651 | 24,700 |
| 23 May 2022 | ₹34.05 | ₹47.85 | ₹25 | ₹28.65 | 1,06,701 | 44,850 |
| 24 May 2022 | ₹27.25 | ₹30.3 | ₹18.2 | ₹21 | 1,21,601 | 43,950 |
| 25 May 2022 | ₹23.5 | ₹23.9 | ₹13.65 | ₹14.7 | 1,49,701 | 72,150 |
| 26 May 2022 | ₹14.95 | ₹16.15 | ₹8.5 | ₹9.3 | 4,16,703 | 1,72,750 |
| 27 May 2022 | ₹12.85 | ₹14.7 | ₹8.6 | ₹9.7 | 6,78,851 | 3,13,250 |
| 30 May 2022 | ₹14.05 | ₹35.55 | ₹13.7 | ₹30.35 | 17,67,101 | 5,04,550 |
| 31 May 2022 | ₹28.55 | ₹32 | ₹18.15 | ₹20.25 | 27,01,603 | 8,36,550 |
| 1 Jun 2022 | ₹20 | ₹26.55 | ₹12.1 | ₹13.5 | 28,02,602 | 10,52,650 |
| 2 Jun 2022 | ₹12.25 | ₹15.85 | ₹9 | ₹15.3 | 76,14,503 | 22,12,250 |
| 3 Jun 2022 | ₹26 | ₹31 | ₹7 | ₹7.15 | 4,56,10,653 | 41,33,700 |
| 6 Jun 2022 | ₹5.5 | ₹6.3 | ₹2.75 | ₹2.95 | 5,31,18,803 | 74,46,350 |
| 7 Jun 2022 | ₹2.3 | ₹2.4 | ₹1.35 | ₹1.4 | 3,98,11,102 | 41,59,650 |
| 8 Jun 2022 | ₹1.4 | ₹1.6 | ₹0.7 | ₹0.95 | 3,22,41,153 | 29,53,250 |
| 9 Jun 2022 | ₹0.75 | ₹0.95 | ₹0.05 | ₹0.05 | 57,82,752 | 17,01,100 |