NIFTY 50 17,400 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,285.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹402.65 | ₹426.05 | ₹367.5 | ₹425 | 3,95,453 | 2,64,900 |
| 30 Mar 2022 | ₹464.9 | ₹497.25 | ₹435.3 | ₹479.3 | 5,69,802 | 3,36,050 |
| 31 Mar 2022 | ₹480.5 | ₹507.75 | ₹445.5 | ₹462 | 4,76,652 | 3,56,150 |
| 1 Apr 2022 | ₹420 | ₹544.1 | ₹418.05 | ₹543.85 | 10,25,851 | 3,89,000 |
| 4 Apr 2022 | ₹582.05 | ₹828.6 | ₹571 | ₹794.7 | 2,10,202 | 3,32,100 |
| 5 Apr 2022 | ₹1,285.1 | ₹1,285.1 | ₹720.15 | ₹729.9 | 77,451 | 3,15,850 |
| 6 Apr 2022 | ₹634.45 | ₹686.55 | ₹602.95 | ₹620 | 38,953 | 3,06,350 |
| 7 Apr 2022 | ₹556.95 | ₹607.25 | ₹488.3 | ₹515.85 | 2,60,302 | 2,78,650 |
| 8 Apr 2022 | ₹537.95 | ₹647.05 | ₹450 | ₹606.2 | 1,90,552 | 2,82,100 |
| 11 Apr 2022 | ₹515.1 | ₹542 | ₹450.05 | ₹467 | 1,16,551 | 2,82,150 |
| 12 Apr 2022 | ₹380.85 | ₹389.95 | ₹294.1 | ₹333.85 | 7,39,452 | 3,32,600 |
| 13 Apr 2022 | ₹369.95 | ₹407.75 | ₹280.75 | ₹287.7 | 6,98,452 | 3,82,550 |
| 18 Apr 2022 | ₹167.9 | ₹167.9 | ₹100.15 | ₹125.3 | 40,66,953 | 11,51,600 |
| 19 Apr 2022 | ₹130.3 | ₹139 | ₹40.05 | ₹44 | 65,16,453 | 13,27,850 |
| 20 Apr 2022 | ₹60.05 | ₹91 | ₹50.25 | ₹72.45 | 82,15,402 | 23,47,350 |
| 21 Apr 2022 | ₹73.7 | ₹173.95 | ₹73.7 | ₹162.55 | 1,85,99,601 | 23,46,350 |
| 22 Apr 2022 | ₹99 | ₹119 | ₹48.8 | ₹52 | 6,89,83,003 | 53,79,000 |
| 25 Apr 2022 | ₹24 | ₹25.35 | ₹11.1 | ₹15.95 | 4,73,45,952 | 46,60,600 |
| 26 Apr 2022 | ₹23 | ₹29.7 | ₹15.3 | ₹27.5 | 6,98,60,203 | 49,27,650 |
| 27 Apr 2022 | ₹10.25 | ₹12.9 | ₹2.8 | ₹4 | 8,54,18,502 | 59,31,700 |
| 28 Apr 2022 | ₹4.05 | ₹4.05 | ₹0.05 | ₹0.05 | 9,32,76,103 | 65,75,800 |