NIFTY 50 17,250 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹958.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹489.95 | ₹512.65 | ₹457.05 | ₹512.65 | 35,851 | 15,900 |
| 30 Mar 2022 | ₹537.05 | ₹594 | ₹534 | ₹567.05 | 27,001 | 12,450 |
| 31 Mar 2022 | ₹578.05 | ₹603 | ₹546.15 | ₹552.75 | 6,101 | 11,500 |
| 1 Apr 2022 | ₹513 | ₹660.4 | ₹513 | ₹660.4 | 10,451 | 11,150 |
| 4 Apr 2022 | ₹714.35 | ₹958.1 | ₹714.35 | ₹906.3 | 25,551 | 9,250 |
| 5 Apr 2022 | ₹896 | ₹920 | ₹848.5 | ₹848.5 | 1,101 | 9,050 |
| 6 Apr 2022 | ₹777.05 | ₹800 | ₹710.85 | ₹728.45 | 951 | 9,300 |
| 7 Apr 2022 | ₹684.45 | ₹690 | ₹627.8 | ₹633 | 851 | 9,450 |
| 8 Apr 2022 | ₹698.95 | ₹698.95 | ₹698.95 | ₹698.95 | 51 | 9,450 |
| 11 Apr 2022 | ₹604.25 | ₹643.2 | ₹567.4 | ₹585.05 | 751 | 9,250 |
| 12 Apr 2022 | ₹476.95 | ₹498.4 | ₹390.45 | ₹443.55 | 12,802 | 9,350 |
| 13 Apr 2022 | ₹518.15 | ₹518.15 | ₹380.35 | ₹380.85 | 6,451 | 10,500 |
| 18 Apr 2022 | ₹245.3 | ₹248.2 | ₹154 | ₹193 | 5,19,701 | 67,450 |
| 19 Apr 2022 | ₹212.85 | ₹212.85 | ₹67.95 | ₹79 | 17,85,953 | 1,88,750 |
| 20 Apr 2022 | ₹98.9 | ₹156.65 | ₹87.2 | ₹131.2 | 16,58,052 | 1,93,300 |
| 21 Apr 2022 | ₹148.15 | ₹271 | ₹142.35 | ₹259.95 | 31,75,101 | 2,03,600 |
| 22 Apr 2022 | ₹174.95 | ₹184 | ₹100 | ₹103.55 | 3,61,91,603 | 11,23,300 |
| 25 Apr 2022 | ₹73.65 | ₹73.65 | ₹25.9 | ₹37.15 | 2,62,46,753 | 26,74,900 |
| 26 Apr 2022 | ₹45 | ₹81.45 | ₹41.9 | ₹77 | 4,70,93,103 | 16,61,300 |
| 27 Apr 2022 | ₹48 | ₹54 | ₹11.2 | ₹15 | 6,66,66,503 | 32,75,000 |
| 28 Apr 2022 | ₹10 | ₹71.5 | ₹0.05 | ₹0.05 | 35,95,79,453 | 53,72,800 |