NIFTY 50 17,450 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹824.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹381 | ₹398.35 | ₹346.05 | ₹398.35 | 28,902 | 14,500 |
| 30 Mar 2022 | ₹430.15 | ₹462.05 | ₹394.3 | ₹441.15 | 59,752 | 17,550 |
| 31 Mar 2022 | ₹450 | ₹474.25 | ₹414.85 | ₹430.1 | 33,401 | 20,750 |
| 1 Apr 2022 | ₹376.05 | ₹507 | ₹376.05 | ₹501.85 | 64,702 | 30,550 |
| 4 Apr 2022 | ₹540.45 | ₹781.75 | ₹540.45 | ₹734.9 | 30,502 | 26,300 |
| 5 Apr 2022 | ₹754.45 | ₹824.4 | ₹675 | ₹675 | 4,801 | 26,450 |
| 6 Apr 2022 | ₹600 | ₹640 | ₹570 | ₹575 | 3,001 | 27,100 |
| 7 Apr 2022 | ₹523.05 | ₹560 | ₹460 | ₹473.9 | 6,551 | 27,150 |
| 8 Apr 2022 | ₹495.65 | ₹600.05 | ₹427 | ₹555.3 | 4,502 | 26,750 |
| 11 Apr 2022 | ₹479.45 | ₹500.75 | ₹427.75 | ₹427.75 | 7,452 | 26,650 |
| 12 Apr 2022 | ₹339.05 | ₹356.15 | ₹265.55 | ₹303 | 1,07,801 | 31,150 |
| 13 Apr 2022 | ₹340.4 | ₹370 | ₹250 | ₹263.05 | 1,39,851 | 41,950 |
| 18 Apr 2022 | ₹132.75 | ₹151.2 | ₹87.65 | ₹107 | 3,89,552 | 77,250 |
| 19 Apr 2022 | ₹107.6 | ₹117.2 | ₹33.05 | ₹49.95 | 9,73,801 | 1,52,050 |
| 20 Apr 2022 | ₹50 | ₹74.7 | ₹42.05 | ₹57.6 | 17,59,302 | 3,31,150 |
| 21 Apr 2022 | ₹56.7 | ₹146.55 | ₹56.7 | ₹139.9 | 39,51,702 | 3,86,800 |
| 22 Apr 2022 | ₹89.7 | ₹89.7 | ₹37.1 | ₹38.9 | 2,25,12,053 | 14,57,100 |
| 25 Apr 2022 | ₹15.05 | ₹21.65 | ₹8.65 | ₹11.6 | 1,98,15,303 | 14,45,900 |
| 26 Apr 2022 | ₹16.45 | ₹21.35 | ₹10.65 | ₹17 | 3,28,59,502 | 17,45,400 |
| 27 Apr 2022 | ₹7.7 | ₹7.75 | ₹2.05 | ₹2.35 | 3,14,24,753 | 20,42,600 |
| 28 Apr 2022 | ₹2 | ₹3.2 | ₹0.05 | ₹0.05 | 2,18,42,552 | 12,54,200 |