NIFTY 50 18,700 CE traded across 16 sessions from 29 Mar 2022 to 21 Apr 2022, with a life-high of ₹50.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹16 | ₹16 | ₹16 | ₹16 | 50 | 0 |
| 30 Mar 2022 | ₹18.35 | ₹19.3 | ₹18.35 | ₹19.3 | 301 | 250 |
| 31 Mar 2022 | ₹20 | ₹20 | ₹14.45 | ₹15 | 901 | 550 |
| 1 Apr 2022 | ₹10.1 | ₹13 | ₹9.85 | ₹13 | 2,651 | 2,350 |
| 4 Apr 2022 | ₹15.05 | ₹48.75 | ₹15 | ₹41.85 | 42,352 | 12,000 |
| 5 Apr 2022 | ₹46.95 | ₹50.2 | ₹28.9 | ₹28.9 | 87,902 | 39,900 |
| 6 Apr 2022 | ₹25.05 | ₹27.85 | ₹16.6 | ₹18.5 | 77,402 | 51,550 |
| 7 Apr 2022 | ₹17.7 | ₹17.7 | ₹9 | ₹9.25 | 1,98,601 | 1,17,800 |
| 8 Apr 2022 | ₹13.4 | ₹13.4 | ₹6.75 | ₹10.2 | 5,44,551 | 1,42,900 |
| 11 Apr 2022 | ₹10.2 | ₹10.2 | ₹3.65 | ₹3.9 | 8,67,801 | 3,19,900 |
| 12 Apr 2022 | ₹3.5 | ₹4.3 | ₹2.7 | ₹3.4 | 12,14,002 | 5,95,050 |
| 13 Apr 2022 | ₹2.45 | ₹4.5 | ₹1.5 | ₹1.95 | 18,50,753 | 9,79,000 |
| 18 Apr 2022 | ₹1.95 | ₹1.95 | ₹1.3 | ₹1.4 | 24,11,602 | 8,00,750 |
| 19 Apr 2022 | ₹1.75 | ₹2 | ₹0.7 | ₹2 | 12,92,151 | 6,10,750 |
| 20 Apr 2022 | ₹1.35 | ₹1.5 | ₹0.45 | ₹0.5 | 6,42,851 | 5,33,100 |
| 21 Apr 2022 | ₹0.65 | ₹0.95 | ₹0.05 | ₹0.05 | 4,12,402 | 3,89,950 |