NIFTY 50 17,200 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,031.5 and a low of ₹7.25. Final close ₹44.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹509.05 | ₹545 | ₹480.3 | ₹544.15 | 3,46,301 | 4,21,650 |
| 30 Mar 2022 | ₹639 | ₹639 | ₹561.2 | ₹608 | 2,16,601 | 3,49,300 |
| 31 Mar 2022 | ₹605.95 | ₹639.95 | ₹571.55 | ₹590.1 | 1,36,501 | 3,47,550 |
| 1 Apr 2022 | ₹550 | ₹695.25 | ₹542.3 | ₹684 | 2,02,851 | 3,40,950 |
| 4 Apr 2022 | ₹738.95 | ₹997.5 | ₹730.15 | ₹959.5 | 1,42,002 | 2,74,050 |
| 5 Apr 2022 | ₹1,022.35 | ₹1,031.5 | ₹886.65 | ₹886.65 | 22,401 | 2,69,950 |
| 6 Apr 2022 | ₹800 | ₹844.55 | ₹759 | ₹771.6 | 33,351 | 2,69,400 |
| 7 Apr 2022 | ₹710 | ₹767.8 | ₹633.8 | ₹669.5 | 67,952 | 2,58,050 |
| 8 Apr 2022 | ₹675 | ₹816.8 | ₹598.15 | ₹769 | 37,151 | 2,62,650 |
| 11 Apr 2022 | ₹674.5 | ₹700.55 | ₹601 | ₹620 | 41,153 | 2,62,800 |
| 12 Apr 2022 | ₹516 | ₹532.75 | ₹425 | ₹474.1 | 96,451 | 2,69,800 |
| 13 Apr 2022 | ₹508.1 | ₹562.65 | ₹415.5 | ₹419 | 1,01,402 | 2,71,350 |
| 18 Apr 2022 | ₹256.85 | ₹311.7 | ₹174.15 | ₹221 | 74,96,802 | 12,66,100 |
| 19 Apr 2022 | ₹239.95 | ₹239.95 | ₹79.5 | ₹90 | 1,03,57,451 | 19,07,450 |
| 20 Apr 2022 | ₹119.55 | ₹184.15 | ₹103.4 | ₹156.9 | 1,19,29,753 | 25,80,300 |
| 21 Apr 2022 | ₹177.85 | ₹309 | ₹170 | ₹290.7 | 1,20,84,402 | 15,53,800 |
| 22 Apr 2022 | ₹180.1 | ₹215.85 | ₹122.9 | ₹130 | 6,87,30,503 | 36,54,550 |
| 25 Apr 2022 | ₹41 | ₹78 | ₹33.55 | ₹48.95 | 7,52,70,053 | 73,91,050 |
| 26 Apr 2022 | ₹90 | ₹108.45 | ₹56.5 | ₹102.25 | 15,75,50,853 | 63,80,400 |
| 27 Apr 2022 | ₹25 | ₹68.35 | ₹18 | ₹25 | 14,03,42,903 | 77,62,350 |
| 28 Apr 2022 | ₹68 | ₹120.75 | ₹7.25 | ₹44.75 | 34,02,01,153 | 28,84,950 |