NIFTY 50 17,700 CE traded across 21 sessions from 22 Mar 2022 to 21 Apr 2022, with a life-high of ₹541.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Mar 2022 | ₹230 | ₹300.35 | ₹230 | ₹300.35 | 251 | 100 |
| 23 Mar 2022 | ₹284.65 | ₹284.65 | ₹284.65 | ₹284.65 | 101 | 50 |
| 24 Mar 2022 | ₹278.05 | ₹278.05 | ₹259.7 | ₹259.7 | 201 | 250 |
| 25 Mar 2022 | ₹234.95 | ₹239.4 | ₹206.95 | ₹220.1 | 301 | 350 |
| 28 Mar 2022 | ₹183.6 | ₹213 | ₹156.15 | ₹205 | 1,452 | 650 |
| 29 Mar 2022 | ₹217.4 | ₹217.4 | ₹185.6 | ₹211.75 | 1,901 | 1,700 |
| 30 Mar 2022 | ₹234.9 | ₹261.55 | ₹224.95 | ₹245.9 | 11,901 | 7,900 |
| 31 Mar 2022 | ₹250.5 | ₹263.6 | ₹232.35 | ₹236 | 2,901 | 7,800 |
| 1 Apr 2022 | ₹210 | ₹287 | ₹208.35 | ₹286 | 10,551 | 8,800 |
| 4 Apr 2022 | ₹306.3 | ₹531.2 | ₹302.95 | ₹504.25 | 11,651 | 6,800 |
| 5 Apr 2022 | ₹512.2 | ₹541.05 | ₹430 | ₹430 | 2,601 | 6,600 |
| 6 Apr 2022 | ₹350.25 | ₹389.2 | ₹323.5 | ₹333 | 25,702 | 7,800 |
| 7 Apr 2022 | ₹280.2 | ₹314.7 | ₹219.35 | ₹242 | 2,78,152 | 1,06,750 |
| 8 Apr 2022 | ₹260.5 | ₹342 | ₹192.15 | ₹311.2 | 8,59,252 | 1,27,850 |
| 11 Apr 2022 | ₹243.85 | ₹251.3 | ₹175 | ₹184.85 | 24,35,353 | 3,33,400 |
| 12 Apr 2022 | ₹158.95 | ₹159 | ₹76.3 | ₹85.35 | 72,51,902 | 8,84,200 |
| 13 Apr 2022 | ₹93.95 | ₹120 | ₹54.35 | ₹59 | 1,57,23,752 | 31,45,600 |
| 18 Apr 2022 | ₹25 | ₹40 | ₹6.85 | ₹7.3 | 3,91,59,253 | 39,18,450 |
| 19 Apr 2022 | ₹8.25 | ₹8.9 | ₹2.6 | ₹3.5 | 4,91,30,153 | 48,91,800 |
| 20 Apr 2022 | ₹2.85 | ₹3.1 | ₹1.15 | ₹1.2 | 2,95,76,653 | 43,13,750 |
| 21 Apr 2022 | ₹0.9 | ₹0.95 | ₹0.05 | ₹0.05 | 1,88,15,653 | 32,92,950 |