NIFTY 50 17,500 CE traded across 23 sessions from 10 May 2022 to 9 Jun 2022, with a life-high of ₹58.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 May 2022 | ₹56 | ₹58.85 | ₹43.1 | ₹51 | 1,351 | 1,050 |
| 11 May 2022 | ₹50 | ₹50 | ₹38.1 | ₹41.45 | 1,651 | 1,900 |
| 12 May 2022 | ₹33 | ₹33.7 | ₹28.7 | ₹29.5 | 3,051 | 4,050 |
| 13 May 2022 | ₹30.05 | ₹30.45 | ₹19.45 | ₹20.9 | 24,101 | 10,300 |
| 16 May 2022 | ₹20.05 | ₹23.4 | ₹14.7 | ₹14.7 | 22,351 | 12,350 |
| 17 May 2022 | ₹16.8 | ₹23.85 | ₹9.95 | ₹22.2 | 26,251 | 18,100 |
| 18 May 2022 | ₹25 | ₹26.5 | ₹15 | ₹16.05 | 38,901 | 21,900 |
| 19 May 2022 | ₹12 | ₹13.55 | ₹10 | ₹11.4 | 23,551 | 28,000 |
| 20 May 2022 | ₹10.6 | ₹16.8 | ₹10.6 | ₹15.65 | 70,951 | 46,500 |
| 23 May 2022 | ₹16.6 | ₹20.2 | ₹11.95 | ₹12.35 | 1,10,651 | 64,500 |
| 24 May 2022 | ₹12.5 | ₹13.35 | ₹7.4 | ₹8.3 | 1,62,101 | 80,400 |
| 25 May 2022 | ₹9.3 | ₹9.3 | ₹5.45 | ₹5.65 | 1,00,101 | 1,04,950 |
| 26 May 2022 | ₹5.9 | ₹6.35 | ₹4.2 | ₹4.9 | 68,801 | 1,19,450 |
| 27 May 2022 | ₹4.75 | ₹5.4 | ₹3.95 | ₹3.95 | 2,79,351 | 1,79,950 |
| 30 May 2022 | ₹5 | ₹9.75 | ₹4.35 | ₹8.2 | 12,62,252 | 3,72,050 |
| 31 May 2022 | ₹6.25 | ₹9.15 | ₹5.3 | ₹5.9 | 18,62,952 | 5,60,700 |
| 1 Jun 2022 | ₹5.7 | ₹7.1 | ₹4.2 | ₹4.2 | 17,51,952 | 7,40,950 |
| 2 Jun 2022 | ₹4.45 | ₹4.45 | ₹2.75 | ₹3.2 | 53,17,502 | 25,33,350 |
| 3 Jun 2022 | ₹3.9 | ₹5.3 | ₹1.9 | ₹1.9 | 3,29,36,652 | 50,83,700 |
| 6 Jun 2022 | ₹1.95 | ₹2 | ₹1.1 | ₹1.1 | 2,10,76,003 | 39,73,250 |
| 7 Jun 2022 | ₹1.05 | ₹1.3 | ₹0.85 | ₹0.95 | 1,25,51,902 | 37,52,650 |
| 8 Jun 2022 | ₹0.9 | ₹1.3 | ₹0.5 | ₹0.95 | 1,84,89,153 | 28,38,150 |
| 9 Jun 2022 | ₹0.4 | ₹0.6 | ₹0.05 | ₹0.05 | 69,27,402 | 20,63,950 |