NIFTY 50 18,200 CE traded across 20 sessions from 23 Mar 2022 to 21 Apr 2022, with a life-high of ₹214.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Mar 2022 | ₹164.35 | ₹164.35 | ₹135 | ₹135 | 401 | 200 |
| 24 Mar 2022 | ₹130 | ₹130 | ₹119.75 | ₹119.75 | 301 | 550 |
| 25 Mar 2022 | ₹105 | ₹117.5 | ₹78.8 | ₹78.8 | 1,501 | 1,350 |
| 28 Mar 2022 | ₹81.75 | ₹169.1 | ₹58.95 | ₹169.1 | 3,102 | 1,500 |
| 29 Mar 2022 | ₹100 | ₹100 | ₹61.85 | ₹75.05 | 4,101 | 3,200 |
| 30 Mar 2022 | ₹77.05 | ₹95 | ₹73 | ₹83.2 | 5,901 | 4,150 |
| 31 Mar 2022 | ₹82.5 | ₹87.65 | ₹64.9 | ₹72.9 | 3,151 | 5,300 |
| 1 Apr 2022 | ₹65.65 | ₹83 | ₹60.1 | ₹80 | 20,401 | 9,150 |
| 4 Apr 2022 | ₹87.7 | ₹213.1 | ₹87.7 | ₹186.1 | 68,601 | 17,350 |
| 5 Apr 2022 | ₹190.8 | ₹214.35 | ₹145.6 | ₹151.85 | 1,05,001 | 32,600 |
| 6 Apr 2022 | ₹122.9 | ₹130.7 | ₹93.35 | ₹99.1 | 1,57,301 | 67,050 |
| 7 Apr 2022 | ₹88.65 | ₹92.15 | ₹55.7 | ₹62 | 1,88,352 | 1,02,950 |
| 8 Apr 2022 | ₹50.5 | ₹87.05 | ₹41.8 | ₹77 | 7,77,402 | 1,64,750 |
| 11 Apr 2022 | ₹58.4 | ₹58.4 | ₹27 | ₹29 | 21,26,802 | 4,62,750 |
| 12 Apr 2022 | ₹20.55 | ₹20.55 | ₹11.05 | ₹11.05 | 24,94,602 | 5,71,300 |
| 13 Apr 2022 | ₹12.95 | ₹13.25 | ₹5.25 | ₹6.5 | 64,53,601 | 17,68,150 |
| 18 Apr 2022 | ₹3 | ₹3.85 | ₹2 | ₹2.15 | 1,83,80,353 | 38,06,950 |
| 19 Apr 2022 | ₹1.6 | ₹2.25 | ₹1.1 | ₹2.25 | 1,35,18,603 | 24,41,150 |
| 20 Apr 2022 | ₹1.05 | ₹1.75 | ₹0.6 | ₹0.65 | 62,67,202 | 10,85,450 |
| 21 Apr 2022 | ₹0.2 | ₹0.65 | ₹0.05 | ₹0.05 | 16,88,001 | 5,42,950 |