NIFTY 50 17,150 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,062 and a low of ₹17. Final close ₹94.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹524.8 | ₹573.45 | ₹513.75 | ₹571.4 | 20,251 | 14,500 |
| 30 Mar 2022 | ₹622 | ₹659.05 | ₹600 | ₹639.85 | 16,851 | 12,450 |
| 31 Mar 2022 | ₹641.05 | ₹675 | ₹602.8 | ₹626.55 | 3,051 | 11,050 |
| 1 Apr 2022 | ₹577 | ₹714.3 | ₹577 | ₹714.3 | 1,601 | 11,500 |
| 4 Apr 2022 | ₹918.45 | ₹1,048.8 | ₹861.55 | ₹861.55 | 1,301 | 11,050 |
| 5 Apr 2022 | ₹980 | ₹1,062 | ₹980 | ₹1,057 | 651 | 11,250 |
| 6 Apr 2022 | ₹817.75 | ₹817.75 | ₹817.75 | ₹817.75 | 101 | 11,350 |
| 7 Apr 2022 | ₹725 | ₹794 | ₹725 | ₹794 | 351 | 11,100 |
| 8 Apr 2022 | ₹648.5 | ₹785.65 | ₹648.5 | ₹785.65 | 501 | 11,050 |
| 11 Apr 2022 | ₹690 | ₹707.45 | ₹650 | ₹672.7 | 401 | 11,050 |
| 12 Apr 2022 | ₹522.1 | ₹548.25 | ₹477.6 | ₹548.25 | 1,151 | 10,850 |
| 13 Apr 2022 | ₹537.05 | ₹537.05 | ₹450.1 | ₹450.1 | 401 | 11,000 |
| 18 Apr 2022 | ₹301.35 | ₹303.6 | ₹198.05 | ₹255 | 7,43,751 | 88,800 |
| 19 Apr 2022 | ₹256.15 | ₹277.6 | ₹94.5 | ₹104 | 7,25,852 | 1,03,750 |
| 20 Apr 2022 | ₹144.15 | ₹214.35 | ₹123.6 | ₹187.45 | 18,39,102 | 2,18,150 |
| 21 Apr 2022 | ₹217.55 | ₹347.2 | ₹198.8 | ₹330.85 | 5,94,802 | 99,100 |
| 22 Apr 2022 | ₹198.95 | ₹250.4 | ₹148.05 | ₹158 | 90,12,952 | 3,37,450 |
| 25 Apr 2022 | ₹89.7 | ₹118.9 | ₹43.1 | ₹64 | 2,38,23,703 | 10,28,250 |
| 26 Apr 2022 | ₹126.5 | ₹139.65 | ₹74.6 | ₹130.6 | 6,78,60,652 | 11,68,550 |
| 27 Apr 2022 | ₹64.55 | ₹70.8 | ₹26.6 | ₹39 | 7,22,46,503 | 25,59,500 |
| 28 Apr 2022 | ₹55.3 | ₹170.4 | ₹17 | ₹94.7 | 14,87,68,253 | 5,43,800 |