NIFTY 50 17,650 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹876.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹279.05 | ₹289.9 | ₹257.4 | ₹288.25 | 17,252 | 4,750 |
| 30 Mar 2022 | ₹305.5 | ₹348 | ₹305.5 | ₹333.1 | 24,051 | 6,750 |
| 31 Mar 2022 | ₹340.45 | ₹358.2 | ₹310 | ₹322 | 13,051 | 9,750 |
| 1 Apr 2022 | ₹315 | ₹378.75 | ₹283.25 | ₹375.85 | 1,10,701 | 56,750 |
| 4 Apr 2022 | ₹404.05 | ₹626.7 | ₹397.25 | ₹597.6 | 46,502 | 43,650 |
| 5 Apr 2022 | ₹876.75 | ₹876.75 | ₹532.35 | ₹534.2 | 9,401 | 41,600 |
| 6 Apr 2022 | ₹459.95 | ₹493 | ₹429.1 | ₹447 | 5,351 | 42,150 |
| 7 Apr 2022 | ₹394.05 | ₹423 | ₹330.95 | ₹352.4 | 1,25,902 | 66,850 |
| 8 Apr 2022 | ₹352 | ₹453.7 | ₹298.05 | ₹426.6 | 1,69,801 | 60,500 |
| 11 Apr 2022 | ₹358 | ₹365 | ₹292 | ₹300.8 | 1,08,051 | 61,400 |
| 12 Apr 2022 | ₹250.35 | ₹250.35 | ₹168.05 | ₹193.5 | 2,10,051 | 80,900 |
| 13 Apr 2022 | ₹225.65 | ₹240 | ₹152.45 | ₹155 | 3,43,851 | 86,200 |
| 18 Apr 2022 | ₹63.2 | ₹95.8 | ₹47 | ₹54.95 | 4,90,301 | 1,46,700 |
| 19 Apr 2022 | ₹60.05 | ₹60.05 | ₹17.8 | ₹19.95 | 7,59,652 | 1,71,500 |
| 20 Apr 2022 | ₹23.3 | ₹30.9 | ₹19.5 | ₹22.1 | 8,14,701 | 1,96,950 |
| 21 Apr 2022 | ₹24.4 | ₹65.35 | ₹21.9 | ₹62.35 | 21,97,252 | 4,18,250 |
| 22 Apr 2022 | ₹48.8 | ₹48.8 | ₹12.15 | ₹12.6 | 1,26,25,753 | 9,59,200 |
| 25 Apr 2022 | ₹10.55 | ₹10.55 | ₹4.2 | ₹4.7 | 1,01,68,202 | 14,50,600 |
| 26 Apr 2022 | ₹5.45 | ₹6.2 | ₹2.35 | ₹2.65 | 1,44,50,453 | 11,81,950 |
| 27 Apr 2022 | ₹1.4 | ₹2.55 | ₹1.2 | ₹2.1 | 98,78,852 | 10,26,750 |
| 28 Apr 2022 | ₹0.2 | ₹1.3 | ₹0.05 | ₹0.05 | 34,88,601 | 4,13,500 |