NIFTY 50 17,550 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹728.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹330.45 | ₹342.05 | ₹295 | ₹342.05 | 22,002 | 5,900 |
| 30 Mar 2022 | ₹368.95 | ₹403.5 | ₹354.5 | ₹394.15 | 32,252 | 11,750 |
| 31 Mar 2022 | ₹398.05 | ₹415.45 | ₹360.95 | ₹371.15 | 78,051 | 37,400 |
| 1 Apr 2022 | ₹357.35 | ₹441.35 | ₹336 | ₹432.95 | 2,22,201 | 30,200 |
| 4 Apr 2022 | ₹482 | ₹702.8 | ₹460.15 | ₹668.55 | 40,001 | 15,800 |
| 5 Apr 2022 | ₹658.75 | ₹728.95 | ₹603.25 | ₹603.25 | 10,151 | 14,800 |
| 6 Apr 2022 | ₹524.05 | ₹566.2 | ₹499.95 | ₹510.55 | 5,751 | 15,900 |
| 7 Apr 2022 | ₹458.4 | ₹495 | ₹391.75 | ₹417.35 | 14,851 | 16,100 |
| 8 Apr 2022 | ₹426.55 | ₹524.7 | ₹360 | ₹490.15 | 19,401 | 16,600 |
| 11 Apr 2022 | ₹402.05 | ₹435.4 | ₹360 | ₹365.35 | 18,602 | 13,950 |
| 12 Apr 2022 | ₹290 | ₹298.25 | ₹213.95 | ₹244.95 | 3,45,301 | 67,700 |
| 13 Apr 2022 | ₹277.55 | ₹300.3 | ₹198.4 | ₹203 | 4,56,501 | 85,650 |
| 18 Apr 2022 | ₹119.55 | ₹119.6 | ₹64.5 | ₹77.5 | 4,52,302 | 1,21,600 |
| 19 Apr 2022 | ₹79.15 | ₹85.65 | ₹24.65 | ₹25.05 | 8,04,302 | 1,62,850 |
| 20 Apr 2022 | ₹47.2 | ₹48.75 | ₹28.5 | ₹36.4 | 11,05,301 | 1,66,000 |
| 21 Apr 2022 | ₹42.45 | ₹100 | ₹37.5 | ₹94.2 | 25,13,502 | 3,22,000 |
| 22 Apr 2022 | ₹76 | ₹76 | ₹21.65 | ₹22.95 | 1,93,64,653 | 8,26,450 |
| 25 Apr 2022 | ₹10 | ₹11.95 | ₹5.65 | ₹6.75 | 1,73,05,153 | 14,84,150 |
| 26 Apr 2022 | ₹10.85 | ₹11 | ₹4.85 | ₹6.95 | 2,46,78,552 | 23,84,250 |
| 27 Apr 2022 | ₹4 | ₹4 | ₹1.55 | ₹2.6 | 2,04,58,153 | 14,24,250 |
| 28 Apr 2022 | ₹1.4 | ₹2.1 | ₹0.05 | ₹0.05 | 80,78,703 | 7,90,100 |