NIFTY 50 17,100 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,110.15 and a low of ₹34.6. Final close ₹144.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹587.95 | ₹610.8 | ₹543 | ₹610.8 | 90,052 | 1,94,050 |
| 30 Mar 2022 | ₹655.9 | ₹700.9 | ₹630 | ₹681 | 93,601 | 1,73,100 |
| 31 Mar 2022 | ₹690.95 | ₹714.05 | ₹640.15 | ₹660 | 84,851 | 1,71,950 |
| 1 Apr 2022 | ₹619 | ₹772.25 | ₹615.05 | ₹767 | 1,07,051 | 1,64,950 |
| 4 Apr 2022 | ₹795 | ₹1,089.4 | ₹795 | ₹1,061.6 | 48,652 | 1,56,650 |
| 5 Apr 2022 | ₹1,044.55 | ₹1,110.15 | ₹973.6 | ₹973.6 | 10,651 | 1,55,150 |
| 6 Apr 2022 | ₹874.25 | ₹935 | ₹845.05 | ₹863.05 | 8,852 | 1,50,850 |
| 7 Apr 2022 | ₹790 | ₹839.95 | ₹712.5 | ₹746.05 | 28,801 | 1,35,750 |
| 8 Apr 2022 | ₹755 | ₹883 | ₹671 | ₹861 | 5,851 | 1,35,850 |
| 11 Apr 2022 | ₹757.15 | ₹774.75 | ₹681.2 | ₹705 | 8,151 | 1,35,450 |
| 12 Apr 2022 | ₹592.15 | ₹610 | ₹496.4 | ₹551.75 | 36,951 | 1,36,750 |
| 13 Apr 2022 | ₹608.65 | ₹650.8 | ₹491.15 | ₹494.2 | 83,101 | 1,41,100 |
| 18 Apr 2022 | ₹366.45 | ₹366.45 | ₹224.45 | ₹281 | 22,05,901 | 3,51,450 |
| 19 Apr 2022 | ₹298.6 | ₹306.45 | ₹111 | ₹121 | 26,92,101 | 4,47,500 |
| 20 Apr 2022 | ₹160 | ₹246.9 | ₹143.35 | ₹214.75 | 90,24,203 | 9,63,500 |
| 21 Apr 2022 | ₹245.55 | ₹388.45 | ₹227.85 | ₹368.5 | 28,45,802 | 6,45,350 |
| 22 Apr 2022 | ₹254.9 | ₹287.5 | ₹177.25 | ₹186 | 1,15,32,302 | 8,03,350 |
| 25 Apr 2022 | ₹71 | ₹116.8 | ₹55.35 | ₹80 | 6,97,04,151 | 34,21,650 |
| 26 Apr 2022 | ₹158.85 | ₹175.3 | ₹96.1 | ₹164 | 9,30,02,703 | 26,24,600 |
| 27 Apr 2022 | ₹75.1 | ₹95 | ₹38.55 | ₹57.6 | 17,82,71,853 | 69,84,550 |
| 28 Apr 2022 | ₹72.35 | ₹220.25 | ₹34.6 | ₹144.3 | 18,13,59,303 | 14,64,250 |