NIFTY 50 18,500 CE traded across 20 sessions from 16 Mar 2022 to 13 Apr 2022, with a life-high of ₹78.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Mar 2022 | ₹44.85 | ₹44.85 | ₹30.15 | ₹30.15 | 2,601 | 2,050 |
| 17 Mar 2022 | ₹78.15 | ₹78.15 | ₹40 | ₹51.95 | 8,901 | 5,800 |
| 21 Mar 2022 | ₹52 | ₹61.25 | ₹25 | ₹47.9 | 5,951 | 6,750 |
| 22 Mar 2022 | ₹35.95 | ₹59.85 | ₹33.7 | ₹59.85 | 5,052 | 7,650 |
| 23 Mar 2022 | ₹70.45 | ₹70.45 | ₹46 | ₹47.5 | 22,001 | 12,200 |
| 24 Mar 2022 | ₹39 | ₹47.95 | ₹32.6 | ₹35.8 | 21,751 | 18,550 |
| 25 Mar 2022 | ₹33.05 | ₹34.75 | ₹20 | ₹21 | 49,053 | 28,250 |
| 28 Mar 2022 | ₹21 | ₹22.55 | ₹14.05 | ₹16.5 | 96,302 | 48,450 |
| 29 Mar 2022 | ₹15.15 | ₹17.25 | ₹11.1 | ₹13.2 | 79,802 | 56,800 |
| 30 Mar 2022 | ₹13.55 | ₹15.65 | ₹12 | ₹12 | 1,30,201 | 87,650 |
| 31 Mar 2022 | ₹15.4 | ₹15.4 | ₹9.1 | ₹11.05 | 2,41,901 | 1,81,300 |
| 1 Apr 2022 | ₹10 | ₹10 | ₹6.25 | ₹8.9 | 4,50,551 | 1,95,350 |
| 4 Apr 2022 | ₹9.4 | ₹53 | ₹6.45 | ₹40 | 39,25,802 | 5,43,100 |
| 5 Apr 2022 | ₹41.9 | ₹48.25 | ₹23.55 | ₹24 | 42,92,902 | 10,20,250 |
| 6 Apr 2022 | ₹17.55 | ₹20.55 | ₹11.5 | ₹11.75 | 38,57,803 | 11,57,750 |
| 7 Apr 2022 | ₹9 | ₹9.55 | ₹4.1 | ₹5 | 99,42,752 | 44,33,300 |
| 8 Apr 2022 | ₹4.95 | ₹7.4 | ₹3.5 | ₹3.9 | 4,33,48,053 | 84,26,050 |
| 11 Apr 2022 | ₹3.1 | ₹3.4 | ₹1.4 | ₹1.8 | 4,15,90,403 | 68,79,600 |
| 12 Apr 2022 | ₹1.8 | ₹2.2 | ₹0.7 | ₹1.1 | 2,57,97,103 | 52,51,850 |
| 13 Apr 2022 | ₹0.65 | ₹1.1 | ₹0.05 | ₹0.05 | 1,20,28,502 | 28,03,000 |