NIFTY 50 18,500 CE traded across 21 sessions from 22 Mar 2022 to 21 Apr 2022, with a life-high of ₹97.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Mar 2022 | ₹61.95 | ₹80.55 | ₹52.2 | ₹79.65 | 7,052 | 7,750 |
| 23 Mar 2022 | ₹93.5 | ₹93.5 | ₹68.15 | ₹68.15 | 7,801 | 8,950 |
| 24 Mar 2022 | ₹58 | ₹72.2 | ₹56 | ₹56 | 4,701 | 10,200 |
| 25 Mar 2022 | ₹62.9 | ₹62.9 | ₹40.2 | ₹45.1 | 13,201 | 13,450 |
| 28 Mar 2022 | ₹43.2 | ₹43.2 | ₹28.1 | ₹32.05 | 12,051 | 13,800 |
| 29 Mar 2022 | ₹33.1 | ₹36.3 | ₹24.8 | ₹32.4 | 25,201 | 24,600 |
| 30 Mar 2022 | ₹37.1 | ₹39.55 | ₹31.05 | ₹32.65 | 18,151 | 29,400 |
| 31 Mar 2022 | ₹32.85 | ₹38.7 | ₹29.35 | ₹31 | 17,201 | 33,150 |
| 1 Apr 2022 | ₹25.25 | ₹28.4 | ₹21.05 | ₹28.4 | 53,151 | 38,050 |
| 4 Apr 2022 | ₹31.9 | ₹96.2 | ₹27.55 | ₹81 | 1,87,552 | 51,600 |
| 5 Apr 2022 | ₹85.2 | ₹97.45 | ₹58 | ₹58 | 2,22,601 | 99,700 |
| 6 Apr 2022 | ₹54.7 | ₹55.85 | ₹35.05 | ₹38 | 1,96,801 | 1,40,000 |
| 7 Apr 2022 | ₹28 | ₹33.55 | ₹19 | ₹21.2 | 3,56,603 | 2,37,100 |
| 8 Apr 2022 | ₹22 | ₹27.85 | ₹14.4 | ₹24.4 | 12,25,803 | 3,80,550 |
| 11 Apr 2022 | ₹23.9 | ₹23.9 | ₹6.85 | ₹7.5 | 17,87,603 | 5,81,650 |
| 12 Apr 2022 | ₹6.25 | ₹6.25 | ₹3.95 | ₹4.9 | 16,98,502 | 6,50,800 |
| 13 Apr 2022 | ₹4 | ₹4.7 | ₹2.35 | ₹2.8 | 1,03,65,502 | 55,43,700 |
| 18 Apr 2022 | ₹2.25 | ₹2.7 | ₹1.45 | ₹1.6 | 2,26,44,853 | 37,52,300 |
| 19 Apr 2022 | ₹1.6 | ₹2 | ₹0.85 | ₹1.6 | 95,09,502 | 32,60,500 |
| 20 Apr 2022 | ₹1.25 | ₹1.8 | ₹0.45 | ₹0.45 | 72,10,102 | 23,47,050 |
| 21 Apr 2022 | ₹0.5 | ₹1.8 | ₹0.05 | ₹0.05 | 44,27,802 | 18,00,700 |