NIFTY 50 17,350 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹899 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹434.05 | ₹451.95 | ₹400 | ₹451.95 | 37,403 | 20,650 |
| 30 Mar 2022 | ₹484.05 | ₹525 | ₹468 | ₹508.1 | 18,951 | 14,800 |
| 31 Mar 2022 | ₹516.05 | ₹535.05 | ₹477 | ₹495 | 11,302 | 14,550 |
| 1 Apr 2022 | ₹471.45 | ₹579 | ₹456.95 | ₹572.45 | 12,751 | 12,900 |
| 4 Apr 2022 | ₹599 | ₹863.6 | ₹599 | ₹834.1 | 17,351 | 11,550 |
| 5 Apr 2022 | ₹856.45 | ₹899 | ₹770.6 | ₹770.6 | 2,001 | 11,300 |
| 6 Apr 2022 | ₹681.9 | ₹686.7 | ₹635 | ₹659.05 | 1,951 | 10,750 |
| 7 Apr 2022 | ₹580.55 | ₹644.4 | ₹528.9 | ₹547.25 | 1,001 | 10,650 |
| 8 Apr 2022 | ₹498.55 | ₹637 | ₹498.55 | ₹637 | 1,051 | 10,450 |
| 11 Apr 2022 | ₹513.1 | ₹535.15 | ₹498.25 | ₹507.65 | 1,352 | 10,250 |
| 12 Apr 2022 | ₹405 | ₹421.05 | ₹327.45 | ₹366.35 | 23,101 | 18,750 |
| 13 Apr 2022 | ₹414.35 | ₹432.85 | ₹314 | ₹317.55 | 15,102 | 20,200 |
| 18 Apr 2022 | ₹188.25 | ₹191.35 | ₹116.35 | ₹145 | 2,57,051 | 51,900 |
| 19 Apr 2022 | ₹151.2 | ₹157.95 | ₹47.85 | ₹55 | 8,17,401 | 97,050 |
| 20 Apr 2022 | ₹77.1 | ₹110 | ₹61.4 | ₹90 | 11,85,551 | 1,34,250 |
| 21 Apr 2022 | ₹100 | ₹204.55 | ₹96.15 | ₹190.15 | 46,65,601 | 3,68,500 |
| 22 Apr 2022 | ₹103.3 | ₹127.65 | ₹63.1 | ₹64.9 | 2,85,49,002 | 14,72,450 |
| 25 Apr 2022 | ₹21.3 | ₹33.6 | ₹15.9 | ₹21.2 | 2,35,43,553 | 15,76,000 |
| 26 Apr 2022 | ₹28 | ₹41.95 | ₹21.7 | ₹39.85 | 3,32,41,803 | 16,83,800 |
| 27 Apr 2022 | ₹17.65 | ₹17.65 | ₹4.1 | ₹5.4 | 5,73,72,903 | 42,79,750 |
| 28 Apr 2022 | ₹5.95 | ₹7.75 | ₹0.05 | ₹0.05 | 18,73,10,703 | 60,09,150 |