NIFTY 50 18,400 CE traded across 21 sessions from 22 Mar 2022 to 21 Apr 2022, with a life-high of ₹131.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Mar 2022 | ₹86 | ₹94 | ₹86 | ₹94 | 101 | 100 |
| 23 Mar 2022 | ₹90.95 | ₹95.55 | ₹90.95 | ₹95.55 | 151 | 100 |
| 24 Mar 2022 | ₹79.45 | ₹80.3 | ₹72.05 | ₹72.05 | 651 | 400 |
| 25 Mar 2022 | ₹77.5 | ₹79.1 | ₹52.3 | ₹54.3 | 1,502 | 950 |
| 28 Mar 2022 | ₹42.7 | ₹43 | ₹37 | ₹43 | 701 | 1,050 |
| 29 Mar 2022 | ₹41.8 | ₹41.8 | ₹33.85 | ₹33.85 | 851 | 1,350 |
| 30 Mar 2022 | ₹54.85 | ₹55.4 | ₹45 | ₹48.85 | 1,552 | 1,750 |
| 31 Mar 2022 | ₹48.5 | ₹50 | ₹39.75 | ₹42 | 1,501 | 2,000 |
| 1 Apr 2022 | ₹34.95 | ₹42.25 | ₹30 | ₹41.8 | 9,501 | 6,150 |
| 4 Apr 2022 | ₹43.25 | ₹131.3 | ₹43.25 | ₹113.1 | 57,651 | 16,200 |
| 5 Apr 2022 | ₹113.1 | ₹128.8 | ₹81.7 | ₹85.65 | 71,251 | 31,500 |
| 6 Apr 2022 | ₹69.45 | ₹76.75 | ₹50.9 | ₹55.7 | 1,10,151 | 54,350 |
| 7 Apr 2022 | ₹45.85 | ₹47 | ₹26.4 | ₹31 | 1,69,451 | 88,500 |
| 8 Apr 2022 | ₹30.7 | ₹41.25 | ₹20.65 | ₹36.5 | 5,89,251 | 1,28,800 |
| 11 Apr 2022 | ₹28.45 | ₹32.1 | ₹10.1 | ₹12 | 13,30,353 | 3,15,200 |
| 12 Apr 2022 | ₹6.9 | ₹9 | ₹5.15 | ₹5.75 | 15,91,751 | 4,00,800 |
| 13 Apr 2022 | ₹3.9 | ₹6.05 | ₹2.6 | ₹3.15 | 43,85,603 | 12,77,650 |
| 18 Apr 2022 | ₹2.25 | ₹2.55 | ₹1.3 | ₹1.75 | 68,35,853 | 7,42,800 |
| 19 Apr 2022 | ₹1.4 | ₹2.15 | ₹0.9 | ₹1.85 | 33,63,853 | 5,98,100 |
| 20 Apr 2022 | ₹1.9 | ₹1.9 | ₹0.5 | ₹0.65 | 20,00,802 | 4,04,450 |
| 21 Apr 2022 | ₹0.4 | ₹0.65 | ₹0.05 | ₹0.05 | 8,43,452 | 2,57,550 |