NIFTY 50 17,300 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹950.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹465.1 | ₹484.65 | ₹422.55 | ₹484.65 | 7,34,252 | 5,49,950 |
| 30 Mar 2022 | ₹559.65 | ₹562 | ₹495.3 | ₹541 | 4,42,701 | 3,88,700 |
| 31 Mar 2022 | ₹536.9 | ₹572.95 | ₹505.55 | ₹522 | 3,54,951 | 3,21,400 |
| 1 Apr 2022 | ₹500 | ₹616.85 | ₹479.5 | ₹607.4 | 2,97,952 | 3,01,100 |
| 4 Apr 2022 | ₹628 | ₹911.55 | ₹628 | ₹877.15 | 1,59,001 | 2,66,600 |
| 5 Apr 2022 | ₹900.15 | ₹950.4 | ₹802.45 | ₹802.45 | 34,401 | 2,60,250 |
| 6 Apr 2022 | ₹719.25 | ₹757 | ₹682.85 | ₹701.55 | 32,601 | 2,57,400 |
| 7 Apr 2022 | ₹625.3 | ₹684.9 | ₹564.5 | ₹585.1 | 1,01,202 | 2,52,850 |
| 8 Apr 2022 | ₹599.05 | ₹725.5 | ₹521 | ₹681.8 | 67,252 | 2,52,100 |
| 11 Apr 2022 | ₹594 | ₹621 | ₹524.1 | ₹540 | 61,252 | 2,57,000 |
| 12 Apr 2022 | ₹445.95 | ₹460.1 | ₹355 | ₹402 | 2,29,202 | 2,88,600 |
| 13 Apr 2022 | ₹407 | ₹482.7 | ₹345.2 | ₹348 | 2,79,102 | 3,03,700 |
| 18 Apr 2022 | ₹212.6 | ₹215.8 | ₹133.45 | ₹169.95 | 45,42,853 | 8,34,700 |
| 19 Apr 2022 | ₹175 | ₹185.4 | ₹56 | ₹65.45 | 77,57,153 | 11,24,400 |
| 20 Apr 2022 | ₹70 | ₹132.45 | ₹70 | ₹110 | 82,78,351 | 16,07,250 |
| 21 Apr 2022 | ₹136.4 | ₹236 | ₹117.75 | ₹221.25 | 1,95,45,953 | 29,42,650 |
| 22 Apr 2022 | ₹135.6 | ₹154 | ₹80.55 | ₹83.95 | 9,58,39,853 | 45,47,750 |
| 25 Apr 2022 | ₹49.5 | ₹49.5 | ₹20.4 | ₹28.3 | 6,33,73,301 | 61,05,350 |
| 26 Apr 2022 | ₹44.7 | ₹59 | ₹30.25 | ₹56.95 | 9,54,45,853 | 60,14,100 |
| 27 Apr 2022 | ₹34 | ₹34 | ₹6.8 | ₹9.15 | 10,93,43,953 | 81,55,600 |
| 28 Apr 2022 | ₹12.05 | ₹26.6 | ₹0.05 | ₹0.05 | 50,48,65,553 | 83,60,550 |