NIFTY 50 17,050 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,134.55 and a low of ₹54.25. Final close ₹194.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹609.05 | ₹642.6 | ₹578.05 | ₹642.6 | 11,801 | 6,650 |
| 30 Mar 2022 | ₹695.05 | ₹743.25 | ₹671 | ₹707.95 | 18,751 | 5,950 |
| 31 Mar 2022 | ₹692.9 | ₹757.55 | ₹681.95 | ₹691.7 | 5,351 | 5,600 |
| 1 Apr 2022 | ₹665.95 | ₹811.1 | ₹665.95 | ₹811.1 | 2,001 | 5,100 |
| 4 Apr 2022 | ₹890 | ₹1,134.55 | ₹890 | ₹1,089.2 | 16,251 | 5,150 |
| 5 Apr 2022 | ₹1,086.05 | ₹1,117.85 | ₹1,023.15 | ₹1,023.15 | 2,701 | 6,450 |
| 6 Apr 2022 | ₹905.7 | ₹905.7 | ₹877.2 | ₹877.2 | 401 | 6,350 |
| 7 Apr 2022 | ₹813.95 | ₹870 | ₹796.9 | ₹821.25 | 1,251 | 6,350 |
| 8 Apr 2022 | ₹787.5 | ₹933.1 | ₹787.5 | ₹933.1 | 301 | 6,450 |
| 11 Apr 2022 | ₹751.75 | ₹751.75 | ₹741.05 | ₹741.05 | 151 | 6,450 |
| 12 Apr 2022 | ₹589 | ₹595.15 | ₹534.9 | ₹534.9 | 601 | 6,400 |
| 13 Apr 2022 | ₹632.5 | ₹690.8 | ₹531.05 | ₹531.05 | 852 | 6,650 |
| 18 Apr 2022 | ₹345.85 | ₹367.15 | ₹252.5 | ₹316 | 45,151 | 11,850 |
| 19 Apr 2022 | ₹335.45 | ₹342.2 | ₹131.4 | ₹142 | 1,70,001 | 27,800 |
| 20 Apr 2022 | ₹187.45 | ₹280 | ₹167.3 | ₹244.95 | 6,45,051 | 56,600 |
| 21 Apr 2022 | ₹250.3 | ₹430.95 | ₹250.3 | ₹413.2 | 1,70,752 | 31,400 |
| 22 Apr 2022 | ₹261.75 | ₹325.4 | ₹209.05 | ₹218.3 | 11,01,902 | 73,200 |
| 25 Apr 2022 | ₹106.9 | ₹143.05 | ₹70.2 | ₹101 | 3,10,95,801 | 9,96,300 |
| 26 Apr 2022 | ₹159 | ₹214.25 | ₹121.95 | ₹200 | 1,30,19,803 | 2,99,100 |
| 27 Apr 2022 | ₹98.35 | ₹124.5 | ₹54.25 | ₹81.8 | 8,70,27,352 | 21,71,500 |
| 28 Apr 2022 | ₹116.05 | ₹270.2 | ₹60.25 | ₹194.5 | 4,49,09,852 | 6,31,650 |