NIFTY 50 17,500 CE traded across 21 sessions from 22 Mar 2022 to 21 Apr 2022, with a life-high of ₹723.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Mar 2022 | ₹315 | ₹423.4 | ₹297.5 | ₹423.4 | 3,651 | 2,250 |
| 23 Mar 2022 | ₹443.95 | ₹451.2 | ₹373.05 | ₹378.05 | 3,551 | 3,000 |
| 24 Mar 2022 | ₹337.5 | ₹394 | ₹334 | ₹334 | 2,151 | 3,900 |
| 25 Mar 2022 | ₹354.1 | ₹354.1 | ₹275.6 | ₹301.2 | 4,251 | 5,000 |
| 28 Mar 2022 | ₹278.45 | ₹300 | ₹224.5 | ₹289 | 11,801 | 8,050 |
| 29 Mar 2022 | ₹327.65 | ₹327.65 | ₹266 | ₹312 | 9,651 | 8,700 |
| 30 Mar 2022 | ₹358.8 | ₹370 | ₹325 | ₹351.6 | 17,601 | 8,250 |
| 31 Mar 2022 | ₹348.3 | ₹376.8 | ₹325 | ₹335.25 | 22,901 | 13,100 |
| 1 Apr 2022 | ₹300.25 | ₹411.1 | ₹298.4 | ₹409.75 | 32,701 | 10,450 |
| 4 Apr 2022 | ₹446.8 | ₹680 | ₹439.1 | ₹667.7 | 8,551 | 7,450 |
| 5 Apr 2022 | ₹657.55 | ₹723.1 | ₹585 | ₹585 | 2,451 | 7,550 |
| 6 Apr 2022 | ₹550 | ₹550 | ₹473 | ₹473.65 | 2,901 | 7,500 |
| 7 Apr 2022 | ₹405 | ₹454.2 | ₹340 | ₹366.65 | 39,151 | 21,800 |
| 8 Apr 2022 | ₹382.45 | ₹492.45 | ₹304.65 | ₹455.45 | 1,53,452 | 25,300 |
| 11 Apr 2022 | ₹388.8 | ₹388.8 | ₹293.65 | ₹309 | 2,52,951 | 61,400 |
| 12 Apr 2022 | ₹234.95 | ₹234.95 | ₹153.05 | ₹177.05 | 80,20,002 | 6,50,500 |
| 13 Apr 2022 | ₹198.45 | ₹244 | ₹132 | ₹136 | 1,72,56,152 | 20,28,950 |
| 18 Apr 2022 | ₹75 | ₹75 | ₹19.35 | ₹24.45 | 6,06,25,303 | 57,05,900 |
| 19 Apr 2022 | ₹28.1 | ₹28.95 | ₹4.35 | ₹4.5 | 9,73,13,553 | 68,94,150 |
| 20 Apr 2022 | ₹4.7 | ₹7.7 | ₹1.8 | ₹2.05 | 8,76,33,853 | 79,45,000 |
| 21 Apr 2022 | ₹8.05 | ₹8.05 | ₹0.05 | ₹0.05 | 12,92,09,903 | 60,63,100 |