NIFTY 50 17,600 CE traded across 21 sessions from 22 Mar 2022 to 21 Apr 2022, with a life-high of ₹610 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Mar 2022 | ₹270.1 | ₹270.1 | ₹270.1 | ₹270.1 | 51 | 0 |
| 23 Mar 2022 | ₹342.75 | ₹342.75 | ₹342.75 | ₹342.75 | 51 | 50 |
| 24 Mar 2022 | ₹321.95 | ₹335.9 | ₹321.95 | ₹335.9 | 151 | 200 |
| 25 Mar 2022 | ₹304.85 | ₹304.85 | ₹230.3 | ₹230.3 | 1,101 | 750 |
| 28 Mar 2022 | ₹236.3 | ₹254.65 | ₹192.35 | ₹248.25 | 1,601 | 950 |
| 29 Mar 2022 | ₹258.3 | ₹264.55 | ₹235.8 | ₹264.55 | 1,501 | 1,300 |
| 30 Mar 2022 | ₹290 | ₹312.15 | ₹274.5 | ₹291.9 | 5,701 | 2,450 |
| 31 Mar 2022 | ₹303.05 | ₹320 | ₹275.2 | ₹286.05 | 5,852 | 4,400 |
| 1 Apr 2022 | ₹270.2 | ₹348.6 | ₹251.65 | ₹343.8 | 16,751 | 3,950 |
| 4 Apr 2022 | ₹395.9 | ₹605.9 | ₹382 | ₹590 | 4,001 | 3,150 |
| 5 Apr 2022 | ₹594.85 | ₹610 | ₹523.65 | ₹523.65 | 2,153 | 3,100 |
| 6 Apr 2022 | ₹447.05 | ₹465 | ₹389 | ₹405 | 6,651 | 4,800 |
| 7 Apr 2022 | ₹354.3 | ₹380.5 | ₹278.1 | ₹301.5 | 73,051 | 29,250 |
| 8 Apr 2022 | ₹298.05 | ₹413.25 | ₹244.7 | ₹383 | 3,12,451 | 36,650 |
| 11 Apr 2022 | ₹311.6 | ₹316.7 | ₹230.9 | ₹243.95 | 5,24,351 | 79,000 |
| 12 Apr 2022 | ₹190 | ₹190 | ₹110 | ₹125.4 | 80,11,802 | 8,59,450 |
| 13 Apr 2022 | ₹142.6 | ₹176.65 | ₹86.05 | ₹90.5 | 2,11,58,603 | 29,78,550 |
| 18 Apr 2022 | ₹50 | ₹50 | ₹11.25 | ₹13.4 | 3,66,33,553 | 44,22,850 |
| 19 Apr 2022 | ₹16.9 | ₹16.9 | ₹3.3 | ₹4.5 | 6,66,53,503 | 57,98,000 |
| 20 Apr 2022 | ₹1 | ₹4.7 | ₹1 | ₹1.6 | 5,64,16,503 | 73,24,450 |
| 21 Apr 2022 | ₹1.25 | ₹1.3 | ₹0.05 | ₹0.05 | 4,74,80,753 | 47,99,850 |