NIFTY 50 17,500 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹778 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹360 | ₹369.1 | ₹316.45 | ₹366.35 | 9,08,651 | 9,95,350 |
| 30 Mar 2022 | ₹405.95 | ₹433 | ₹376.7 | ₹416.9 | 18,98,102 | 12,08,600 |
| 31 Mar 2022 | ₹423.45 | ₹445.05 | ₹388 | ₹403 | 26,47,552 | 15,90,450 |
| 1 Apr 2022 | ₹394.75 | ₹475 | ₹361.95 | ₹467.35 | 33,80,451 | 18,65,250 |
| 4 Apr 2022 | ₹497.7 | ₹748.3 | ₹494.25 | ₹710.6 | 12,99,452 | 14,05,250 |
| 5 Apr 2022 | ₹749.95 | ₹778 | ₹638.25 | ₹648.95 | 4,95,901 | 12,95,500 |
| 6 Apr 2022 | ₹560.85 | ₹611.85 | ₹529.15 | ₹546.15 | 4,68,301 | 12,38,950 |
| 7 Apr 2022 | ₹462.75 | ₹533.4 | ₹422 | ₹448 | 8,85,252 | 11,31,050 |
| 8 Apr 2022 | ₹449.85 | ₹566.95 | ₹384.45 | ₹533.85 | 8,36,651 | 11,26,100 |
| 11 Apr 2022 | ₹451 | ₹470.6 | ₹383.85 | ₹398.65 | 8,44,851 | 11,78,600 |
| 12 Apr 2022 | ₹410 | ₹410 | ₹239.1 | ₹271.75 | 53,11,701 | 18,20,150 |
| 13 Apr 2022 | ₹289.3 | ₹336.35 | ₹224.55 | ₹233.95 | 57,46,453 | 21,33,300 |
| 18 Apr 2022 | ₹127.8 | ₹142.6 | ₹75 | ₹91.65 | 77,96,951 | 26,46,350 |
| 19 Apr 2022 | ₹101.1 | ₹101.45 | ₹29.15 | ₹34 | 95,51,801 | 26,51,050 |
| 20 Apr 2022 | ₹40 | ₹61 | ₹34.6 | ₹47 | 91,62,202 | 26,39,650 |
| 21 Apr 2022 | ₹52.7 | ₹122 | ₹48.2 | ₹114 | 2,20,77,903 | 45,30,350 |
| 22 Apr 2022 | ₹65.1 | ₹78.95 | ₹28.8 | ₹30.95 | 7,21,68,503 | 59,01,750 |
| 25 Apr 2022 | ₹19.65 | ₹19.65 | ₹7.05 | ₹8.9 | 6,25,54,552 | 82,42,800 |
| 26 Apr 2022 | ₹11.9 | ₹15.4 | ₹7.3 | ₹11.25 | 7,31,66,953 | 84,00,300 |
| 27 Apr 2022 | ₹5 | ₹5.55 | ₹1.8 | ₹2.35 | 6,89,01,503 | 86,85,200 |
| 28 Apr 2022 | ₹1.25 | ₹1.9 | ₹0.05 | ₹0.05 | 4,48,60,153 | 68,46,700 |