NIFTY 50 18,300 CE traded across 21 sessions from 22 Mar 2022 to 21 Apr 2022, with a life-high of ₹167.8 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Mar 2022 | ₹86 | ₹105 | ₹86 | ₹105 | 101 | 250 |
| 23 Mar 2022 | ₹140.55 | ₹140.55 | ₹102.4 | ₹114.1 | 701 | 500 |
| 24 Mar 2022 | ₹104 | ₹104 | ₹78.1 | ₹102.75 | 651 | 500 |
| 25 Mar 2022 | ₹67 | ₹75.6 | ₹67 | ₹67.5 | 751 | 1,200 |
| 28 Mar 2022 | ₹57.7 | ₹66.3 | ₹45.05 | ₹57.75 | 1,101 | 1,450 |
| 29 Mar 2022 | ₹43.05 | ₹58.9 | ₹43.05 | ₹55 | 1,801 | 2,400 |
| 30 Mar 2022 | ₹59.05 | ₹74.05 | ₹58.45 | ₹64.45 | 4,451 | 2,700 |
| 31 Mar 2022 | ₹66.95 | ₹67 | ₹54 | ₹55.35 | 1,851 | 2,750 |
| 1 Apr 2022 | ₹48.1 | ₹60 | ₹41.55 | ₹60 | 8,451 | 5,900 |
| 4 Apr 2022 | ₹65.75 | ₹166.85 | ₹65.1 | ₹149 | 74,251 | 20,050 |
| 5 Apr 2022 | ₹151.05 | ₹167.8 | ₹112.4 | ₹112.7 | 91,151 | 32,650 |
| 6 Apr 2022 | ₹112.7 | ₹112.7 | ₹69.4 | ₹74.1 | 1,19,901 | 57,800 |
| 7 Apr 2022 | ₹54 | ₹63 | ₹40.8 | ₹46 | 2,09,901 | 1,02,600 |
| 8 Apr 2022 | ₹32.3 | ₹60.9 | ₹29.75 | ₹53.4 | 7,59,802 | 1,75,500 |
| 11 Apr 2022 | ₹50 | ₹50 | ₹16.85 | ₹18.5 | 14,01,303 | 3,56,150 |
| 12 Apr 2022 | ₹13.4 | ₹13.4 | ₹7.6 | ₹7.9 | 18,21,952 | 5,05,400 |
| 13 Apr 2022 | ₹8.95 | ₹8.95 | ₹3.65 | ₹4.65 | 47,26,603 | 13,71,450 |
| 18 Apr 2022 | ₹2.95 | ₹3.2 | ₹1.7 | ₹1.75 | 1,05,13,253 | 14,34,100 |
| 19 Apr 2022 | ₹1.45 | ₹2.6 | ₹0.95 | ₹2 | 41,49,552 | 12,31,400 |
| 20 Apr 2022 | ₹1.4 | ₹1.7 | ₹0.5 | ₹0.6 | 30,76,403 | 8,34,300 |
| 21 Apr 2022 | ₹0.45 | ₹0.55 | ₹0.05 | ₹0.1 | 17,27,252 | 4,35,650 |