NIFTY 50 17,400 CE traded across 21 sessions from 22 Mar 2022 to 21 Apr 2022, with a life-high of ₹780 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Mar 2022 | ₹360 | ₹360 | ₹360 | ₹360 | 51 | 0 |
| 23 Mar 2022 | ₹514.05 | ₹514.05 | ₹412.55 | ₹440 | 901 | 250 |
| 24 Mar 2022 | ₹403.6 | ₹435 | ₹381.4 | ₹381.4 | 851 | 600 |
| 25 Mar 2022 | ₹405.1 | ₹405.1 | ₹329.9 | ₹355 | 851 | 750 |
| 28 Mar 2022 | ₹333 | ₹341.3 | ₹269.35 | ₹340 | 1,501 | 1,050 |
| 29 Mar 2022 | ₹345.95 | ₹364.45 | ₹315.05 | ₹360.15 | 2,701 | 1,200 |
| 30 Mar 2022 | ₹386.5 | ₹425 | ₹377.1 | ₹425 | 3,551 | 1,500 |
| 31 Mar 2022 | ₹418.85 | ₹430.2 | ₹385.9 | ₹393 | 2,051 | 1,900 |
| 1 Apr 2022 | ₹365.55 | ₹475.15 | ₹365.55 | ₹468.3 | 2,651 | 1,600 |
| 4 Apr 2022 | ₹512.6 | ₹756.55 | ₹512.6 | ₹695 | 701 | 1,600 |
| 5 Apr 2022 | ₹751.3 | ₹780 | ₹678.75 | ₹678.75 | 751 | 1,600 |
| 6 Apr 2022 | ₹602.25 | ₹612 | ₹555 | ₹555 | 501 | 1,700 |
| 7 Apr 2022 | ₹488.35 | ₹530.35 | ₹413.2 | ₹443.3 | 3,451 | 2,850 |
| 8 Apr 2022 | ₹439.05 | ₹572.65 | ₹379.55 | ₹543.6 | 20,101 | 9,650 |
| 11 Apr 2022 | ₹449.95 | ₹463.55 | ₹365.15 | ₹375.35 | 45,302 | 19,000 |
| 12 Apr 2022 | ₹292.25 | ₹300.05 | ₹206.25 | ₹242.85 | 9,29,852 | 79,550 |
| 13 Apr 2022 | ₹265.05 | ₹320.55 | ₹188.05 | ₹192.9 | 20,53,401 | 3,02,450 |
| 18 Apr 2022 | ₹100 | ₹100.1 | ₹33.6 | ₹43.1 | 5,31,49,953 | 55,66,750 |
| 19 Apr 2022 | ₹55 | ₹55 | ₹6.1 | ₹7.7 | 9,80,26,952 | 52,80,200 |
| 20 Apr 2022 | ₹5.25 | ₹13.05 | ₹3.3 | ₹3.6 | 10,09,42,803 | 51,96,250 |
| 21 Apr 2022 | ₹3.9 | ₹22.3 | ₹0.05 | ₹0.05 | 56,06,20,253 | 89,49,850 |