NIFTY 50 18,100 CE traded across 19 sessions from 24 Mar 2022 to 21 Apr 2022, with a life-high of ₹270.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Mar 2022 | ₹150.4 | ₹150.4 | ₹150.15 | ₹150.15 | 102 | 0 |
| 25 Mar 2022 | ₹120 | ₹120 | ₹120 | ₹120 | 51 | 100 |
| 28 Mar 2022 | ₹98 | ₹98 | ₹68 | ₹88.1 | 451 | 350 |
| 29 Mar 2022 | ₹107.35 | ₹107.35 | ₹80.95 | ₹93.55 | 1,751 | 950 |
| 30 Mar 2022 | ₹106.75 | ₹111.35 | ₹92.2 | ₹105 | 6,151 | 3,100 |
| 31 Mar 2022 | ₹104.85 | ₹114.55 | ₹92.95 | ₹94.1 | 2,301 | 3,700 |
| 1 Apr 2022 | ₹91.75 | ₹110 | ₹79.95 | ₹108.65 | 6,901 | 6,050 |
| 4 Apr 2022 | ₹127.1 | ₹265.25 | ₹118.15 | ₹236.05 | 81,951 | 20,400 |
| 5 Apr 2022 | ₹250.05 | ₹270.95 | ₹187.75 | ₹190 | 81,252 | 30,800 |
| 6 Apr 2022 | ₹154.1 | ₹168.3 | ₹125.5 | ₹131 | 1,02,701 | 55,000 |
| 7 Apr 2022 | ₹104.25 | ₹117 | ₹76 | ₹84.55 | 2,43,101 | 90,400 |
| 8 Apr 2022 | ₹85.15 | ₹121.1 | ₹58.75 | ₹107.65 | 6,82,151 | 1,35,750 |
| 11 Apr 2022 | ₹76.45 | ₹79.6 | ₹39.55 | ₹44 | 15,46,902 | 2,94,350 |
| 12 Apr 2022 | ₹53.75 | ₹53.75 | ₹16 | ₹16.3 | 23,15,601 | 4,42,750 |
| 13 Apr 2022 | ₹17.1 | ₹20 | ₹8 | ₹9.8 | 69,02,751 | 13,38,900 |
| 18 Apr 2022 | ₹5.9 | ₹5.9 | ₹2.2 | ₹2.35 | 2,07,64,703 | 28,76,750 |
| 19 Apr 2022 | ₹2.2 | ₹3.05 | ₹1.25 | ₹2.25 | 84,87,753 | 22,70,400 |
| 20 Apr 2022 | ₹1.4 | ₹1.85 | ₹0.65 | ₹0.8 | 57,83,253 | 14,99,900 |
| 21 Apr 2022 | ₹0.5 | ₹0.65 | ₹0.05 | ₹0.05 | 28,32,852 | 9,21,950 |