NIFTY 50 17,600 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹697.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹303.95 | ₹320.2 | ₹263.2 | ₹317.1 | 2,06,453 | 1,51,900 |
| 30 Mar 2022 | ₹350 | ₹377.4 | ₹325.85 | ₹361.95 | 4,13,502 | 2,17,750 |
| 31 Mar 2022 | ₹366.5 | ₹387.7 | ₹335.15 | ₹349 | 7,82,452 | 3,45,350 |
| 1 Apr 2022 | ₹351 | ₹411.2 | ₹309.55 | ₹409 | 15,53,202 | 5,50,200 |
| 4 Apr 2022 | ₹421.95 | ₹669.45 | ₹421.85 | ₹635.7 | 6,24,202 | 4,55,450 |
| 5 Apr 2022 | ₹652 | ₹697.35 | ₹563.8 | ₹567.2 | 97,101 | 4,05,450 |
| 6 Apr 2022 | ₹489.2 | ₹538.45 | ₹460.05 | ₹477.85 | 2,02,002 | 3,59,900 |
| 7 Apr 2022 | ₹390.75 | ₹462.75 | ₹360.45 | ₹370.15 | 7,75,901 | 4,25,650 |
| 8 Apr 2022 | ₹395.05 | ₹491 | ₹325 | ₹457.25 | 11,24,301 | 4,19,400 |
| 11 Apr 2022 | ₹427.65 | ₹427.65 | ₹321.15 | ₹330.4 | 8,33,851 | 4,78,700 |
| 12 Apr 2022 | ₹280 | ₹280 | ₹189.8 | ₹216.4 | 37,86,251 | 9,91,500 |
| 13 Apr 2022 | ₹237.3 | ₹270.5 | ₹174.45 | ₹179 | 52,00,203 | 14,30,000 |
| 18 Apr 2022 | ₹119.3 | ₹119.3 | ₹54.5 | ₹64.5 | 38,95,352 | 14,89,150 |
| 19 Apr 2022 | ₹68.3 | ₹74.1 | ₹21.05 | ₹23.05 | 44,77,003 | 14,10,500 |
| 20 Apr 2022 | ₹26.05 | ₹38.9 | ₹23.35 | ₹29 | 48,05,853 | 14,35,150 |
| 21 Apr 2022 | ₹33.25 | ₹81.25 | ₹28.65 | ₹76.55 | 1,03,99,751 | 20,97,350 |
| 22 Apr 2022 | ₹31.55 | ₹50 | ₹16.4 | ₹17.7 | 3,61,07,453 | 30,45,250 |
| 25 Apr 2022 | ₹9.8 | ₹9.8 | ₹5 | ₹5.6 | 4,13,88,902 | 49,95,800 |
| 26 Apr 2022 | ₹7.1 | ₹10.4 | ₹3.25 | ₹4.35 | 4,57,59,103 | 53,41,150 |
| 27 Apr 2022 | ₹2.35 | ₹3 | ₹1.3 | ₹1.8 | 4,96,99,953 | 71,09,200 |
| 28 Apr 2022 | ₹1 | ₹1.3 | ₹0.05 | ₹0.05 | 2,54,21,802 | 31,28,200 |