NIFTY 50 18,650 CE traded across 21 sessions from 22 Mar 2022 to 21 Apr 2022, with a life-high of ₹69 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Mar 2022 | ₹31.15 | ₹66.4 | ₹31.15 | ₹60.4 | 1,451 | 3,200 |
| 23 Mar 2022 | ₹68.05 | ₹69 | ₹28.1 | ₹50.65 | 1,751 | 2,850 |
| 24 Mar 2022 | ₹52.35 | ₹62.55 | ₹44.35 | ₹44.35 | 351 | 3,000 |
| 25 Mar 2022 | ₹45.2 | ₹50 | ₹30 | ₹31.55 | 2,201 | 3,750 |
| 28 Mar 2022 | ₹20 | ₹40.85 | ₹20 | ₹24 | 1,401 | 4,550 |
| 29 Mar 2022 | ₹34 | ₹34 | ₹16.5 | ₹25.85 | 4,401 | 7,250 |
| 30 Mar 2022 | ₹25.8 | ₹33 | ₹17.55 | ₹23.5 | 2,301 | 7,900 |
| 31 Mar 2022 | ₹19.25 | ₹21.75 | ₹19.1 | ₹21.75 | 251 | 7,900 |
| 1 Apr 2022 | ₹20.05 | ₹20.05 | ₹13.6 | ₹16.6 | 5,101 | 10,150 |
| 4 Apr 2022 | ₹25.5 | ₹56.5 | ₹12.15 | ₹56.5 | 20,801 | 3,450 |
| 5 Apr 2022 | ₹53.2 | ₹61.75 | ₹36.45 | ₹39.2 | 5,551 | 4,500 |
| 6 Apr 2022 | ₹37.3 | ₹37.3 | ₹21 | ₹23 | 5,851 | 6,400 |
| 7 Apr 2022 | ₹20.65 | ₹20.65 | ₹11.5 | ₹12.85 | 8,401 | 10,450 |
| 8 Apr 2022 | ₹12.35 | ₹14.8 | ₹8.1 | ₹12.2 | 38,551 | 18,600 |
| 11 Apr 2022 | ₹11.6 | ₹11.6 | ₹4.15 | ₹4.5 | 1,49,901 | 59,750 |
| 12 Apr 2022 | ₹5.6 | ₹5.6 | ₹3.05 | ₹3.65 | 44,402 | 63,900 |
| 13 Apr 2022 | ₹3.2 | ₹4.9 | ₹1.85 | ₹2.15 | 1,43,303 | 76,750 |
| 18 Apr 2022 | ₹2.1 | ₹5 | ₹1.4 | ₹1.7 | 3,25,002 | 71,800 |
| 19 Apr 2022 | ₹1.65 | ₹1.95 | ₹0.8 | ₹1.95 | 1,16,201 | 63,250 |
| 20 Apr 2022 | ₹1.35 | ₹1.4 | ₹0.5 | ₹0.55 | 5,43,651 | 71,000 |
| 21 Apr 2022 | ₹0.65 | ₹0.65 | ₹0.05 | ₹0.1 | 2,35,951 | 40,050 |