NIFTY 50 17,750 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹566 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹238.55 | ₹250.85 | ₹218 | ₹248.65 | 12,352 | 7,050 |
| 30 Mar 2022 | ₹263.55 | ₹296.25 | ₹260 | ₹286.15 | 22,651 | 9,800 |
| 31 Mar 2022 | ₹291.05 | ₹306 | ₹265 | ₹274.2 | 26,551 | 13,550 |
| 1 Apr 2022 | ₹237.95 | ₹321.5 | ₹237.95 | ₹317 | 32,451 | 15,700 |
| 4 Apr 2022 | ₹345.3 | ₹554.95 | ₹342.2 | ₹528.3 | 49,952 | 11,150 |
| 5 Apr 2022 | ₹534.05 | ₹566 | ₹465.1 | ₹470.95 | 7,702 | 9,850 |
| 6 Apr 2022 | ₹392.05 | ₹430.7 | ₹363.55 | ₹374.45 | 17,701 | 12,950 |
| 7 Apr 2022 | ₹330 | ₹362.6 | ₹275.2 | ₹295 | 2,29,452 | 33,300 |
| 8 Apr 2022 | ₹293.05 | ₹384 | ₹243.8 | ₹360 | 2,59,102 | 49,350 |
| 11 Apr 2022 | ₹293.7 | ₹305 | ₹237.9 | ₹246 | 2,95,602 | 68,350 |
| 12 Apr 2022 | ₹215.1 | ₹215.1 | ₹130 | ₹149 | 3,07,401 | 80,550 |
| 13 Apr 2022 | ₹173.9 | ₹185.95 | ₹114.05 | ₹118.95 | 3,49,952 | 1,65,400 |
| 18 Apr 2022 | ₹65.5 | ₹90.9 | ₹34.5 | ₹38.65 | 5,56,452 | 1,40,300 |
| 19 Apr 2022 | ₹41.15 | ₹43.45 | ₹13.65 | ₹16.25 | 6,54,052 | 1,72,650 |
| 20 Apr 2022 | ₹16.3 | ₹19.5 | ₹13 | ₹14.4 | 5,21,201 | 2,18,100 |
| 21 Apr 2022 | ₹15 | ₹41.3 | ₹12.85 | ₹38.25 | 20,11,752 | 4,59,500 |
| 22 Apr 2022 | ₹32 | ₹32 | ₹5.1 | ₹7.65 | 1,43,86,553 | 9,46,750 |
| 25 Apr 2022 | ₹4.8 | ₹4.9 | ₹3.2 | ₹3.45 | 69,32,402 | 8,29,450 |
| 26 Apr 2022 | ₹3.65 | ₹4.1 | ₹1.4 | ₹1.5 | 92,30,402 | 7,66,100 |
| 27 Apr 2022 | ₹1.5 | ₹2.1 | ₹0.05 | ₹1.8 | 38,49,202 | 5,44,000 |
| 28 Apr 2022 | ₹0.95 | ₹1 | ₹0.05 | ₹0.05 | 18,86,903 | 4,43,400 |