NIFTY 50 17,300 CE traded across 22 sessions from 10 May 2022 to 9 Jun 2022, with a life-high of ₹95.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 May 2022 | ₹91.2 | ₹95.8 | ₹70 | ₹70 | 301 | 1,300 |
| 11 May 2022 | ₹70 | ₹70 | ₹55.9 | ₹55.9 | 201 | 1,450 |
| 13 May 2022 | ₹40 | ₹40 | ₹26.1 | ₹29 | 901 | 1,650 |
| 16 May 2022 | ₹28.05 | ₹37.8 | ₹20 | ₹20 | 1,602 | 2,150 |
| 17 May 2022 | ₹21.95 | ₹35.5 | ₹20.25 | ₹35.5 | 21,351 | 15,900 |
| 18 May 2022 | ₹38.4 | ₹42 | ₹25.1 | ₹25.2 | 20,851 | 22,050 |
| 19 May 2022 | ₹19.05 | ₹19.05 | ₹13.15 | ₹15 | 8,002 | 20,900 |
| 20 May 2022 | ₹21 | ₹25.6 | ₹16.85 | ₹25 | 29,801 | 11,300 |
| 23 May 2022 | ₹32.95 | ₹33 | ₹20 | ₹21.7 | 75,751 | 27,200 |
| 24 May 2022 | ₹21.6 | ₹22.8 | ₹13.15 | ₹14.95 | 62,951 | 31,050 |
| 25 May 2022 | ₹17.05 | ₹17.05 | ₹9.9 | ₹10.2 | 67,001 | 40,050 |
| 26 May 2022 | ₹12.05 | ₹12.05 | ₹6.1 | ₹6.85 | 1,41,352 | 62,800 |
| 27 May 2022 | ₹8.5 | ₹9.65 | ₹6.15 | ₹6.2 | 3,69,552 | 1,42,750 |
| 30 May 2022 | ₹9.95 | ₹22.45 | ₹8.95 | ₹19.5 | 10,84,202 | 2,80,450 |
| 31 May 2022 | ₹15.9 | ₹21.05 | ₹11.8 | ₹12.5 | 16,15,652 | 5,21,150 |
| 1 Jun 2022 | ₹12.5 | ₹16.9 | ₹8.05 | ₹8.75 | 20,00,852 | 4,79,450 |
| 2 Jun 2022 | ₹8 | ₹9.15 | ₹5.1 | ₹8.5 | 65,47,452 | 21,29,250 |
| 3 Jun 2022 | ₹15.2 | ₹17.9 | ₹3.8 | ₹3.9 | 3,91,93,052 | 36,20,550 |
| 6 Jun 2022 | ₹3.5 | ₹3.8 | ₹1.65 | ₹1.7 | 3,39,73,803 | 37,33,650 |
| 7 Jun 2022 | ₹1.7 | ₹1.85 | ₹1.1 | ₹1.25 | 1,85,22,702 | 29,36,900 |
| 8 Jun 2022 | ₹1.15 | ₹1.4 | ₹0.65 | ₹0.8 | 1,57,25,153 | 20,50,300 |
| 9 Jun 2022 | ₹0.6 | ₹0.95 | ₹0.05 | ₹0.05 | 35,28,202 | 12,86,000 |