NIFTY 50 18,200 CE traded across 18 sessions from 21 Mar 2022 to 13 Apr 2022, with a life-high of ₹151.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Mar 2022 | ₹86 | ₹86 | ₹86 | ₹86 | 51 | 0 |
| 22 Mar 2022 | ₹69 | ₹86 | ₹69 | ₹86 | 201 | 50 |
| 23 Mar 2022 | ₹84 | ₹106.7 | ₹83.95 | ₹93.4 | 1,002 | 450 |
| 24 Mar 2022 | ₹82 | ₹91.2 | ₹70.05 | ₹70.05 | 1,551 | 1,100 |
| 25 Mar 2022 | ₹71.4 | ₹74.95 | ₹45.25 | ₹52.55 | 11,552 | 5,850 |
| 28 Mar 2022 | ₹49.45 | ₹49.45 | ₹28.05 | ₹37 | 40,852 | 15,800 |
| 29 Mar 2022 | ₹31.95 | ₹41.3 | ₹28.75 | ₹35.7 | 94,251 | 30,850 |
| 30 Mar 2022 | ₹39.75 | ₹46.75 | ₹35.55 | ₹41.95 | 1,50,052 | 57,050 |
| 31 Mar 2022 | ₹51.05 | ₹51.05 | ₹31.75 | ₹31.75 | 3,03,501 | 90,350 |
| 1 Apr 2022 | ₹31 | ₹36.75 | ₹23.85 | ₹36.35 | 5,82,152 | 1,71,900 |
| 4 Apr 2022 | ₹40.8 | ₹151.9 | ₹37.35 | ₹123 | 25,83,552 | 3,13,600 |
| 5 Apr 2022 | ₹144.85 | ₹147.85 | ₹82 | ₹82 | 26,07,601 | 4,94,500 |
| 6 Apr 2022 | ₹74.95 | ₹74.95 | ₹41 | ₹43.15 | 45,55,952 | 9,98,700 |
| 7 Apr 2022 | ₹39.75 | ₹43 | ₹15.55 | ₹17.85 | 1,03,88,452 | 19,71,900 |
| 8 Apr 2022 | ₹18 | ₹33.4 | ₹11.3 | ₹20.05 | 4,14,25,003 | 32,34,900 |
| 11 Apr 2022 | ₹12 | ₹12 | ₹3.05 | ₹3.25 | 5,12,16,403 | 51,95,600 |
| 12 Apr 2022 | ₹2.5 | ₹2.95 | ₹1.2 | ₹1.2 | 3,08,38,553 | 46,69,450 |
| 13 Apr 2022 | ₹0.75 | ₹1.2 | ₹0.05 | ₹0.05 | 1,35,52,902 | 25,74,450 |