NIFTY 50 17,900 CE traded across 21 sessions from 22 Mar 2022 to 21 Apr 2022, with a life-high of ₹400 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Mar 2022 | ₹190 | ₹218 | ₹190 | ₹218 | 101 | 50 |
| 23 Mar 2022 | ₹254.3 | ₹254.3 | ₹200.45 | ₹200.45 | 251 | 150 |
| 24 Mar 2022 | ₹215.45 | ₹215.45 | ₹191.3 | ₹191.3 | 151 | 200 |
| 25 Mar 2022 | ₹184.95 | ₹184.95 | ₹139.9 | ₹139.9 | 101 | 300 |
| 28 Mar 2022 | ₹129.5 | ₹145.9 | ₹110 | ₹145.9 | 1,702 | 1,000 |
| 29 Mar 2022 | ₹143.8 | ₹151.85 | ₹130 | ₹140.75 | 401 | 1,200 |
| 30 Mar 2022 | ₹154.15 | ₹174.55 | ₹150 | ₹158.9 | 3,101 | 1,550 |
| 31 Mar 2022 | ₹179.15 | ₹179.15 | ₹147.1 | ₹158.05 | 1,451 | 1,900 |
| 1 Apr 2022 | ₹138.35 | ₹186 | ₹132.25 | ₹180.2 | 6,052 | 3,700 |
| 4 Apr 2022 | ₹199 | ₹388 | ₹199 | ₹362.55 | 29,301 | 6,300 |
| 5 Apr 2022 | ₹360.2 | ₹400 | ₹289.35 | ₹289.35 | 14,001 | 7,300 |
| 6 Apr 2022 | ₹241.1 | ₹265 | ₹210.05 | ₹224.25 | 81,101 | 29,950 |
| 7 Apr 2022 | ₹159.95 | ₹198.25 | ₹132 | ₹146.5 | 2,05,902 | 76,200 |
| 8 Apr 2022 | ₹152.4 | ₹215 | ₹110.6 | ₹195 | 7,11,701 | 91,700 |
| 11 Apr 2022 | ₹150 | ₹154.4 | ₹91 | ₹96 | 17,55,851 | 2,59,800 |
| 12 Apr 2022 | ₹70.7 | ₹70.7 | ₹35.6 | ₹38 | 33,63,603 | 5,35,800 |
| 13 Apr 2022 | ₹38.05 | ₹48.35 | ₹21.2 | ₹24 | 86,24,801 | 13,40,550 |
| 18 Apr 2022 | ₹14.65 | ₹14.65 | ₹3.5 | ₹3.7 | 2,63,50,053 | 45,70,400 |
| 19 Apr 2022 | ₹4 | ₹4 | ₹1.75 | ₹2.6 | 3,05,26,203 | 32,15,450 |
| 20 Apr 2022 | ₹1.7 | ₹2.15 | ₹0.8 | ₹0.9 | 1,30,97,503 | 17,32,150 |
| 21 Apr 2022 | ₹0.9 | ₹1 | ₹0.05 | ₹0.05 | 42,38,203 | 9,06,600 |