NIFTY 50 17,800 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹541.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹221.95 | ₹232.75 | ₹192.3 | ₹230 | 2,46,352 | 1,69,900 |
| 30 Mar 2022 | ₹253 | ₹274 | ₹235.3 | ₹265 | 3,76,101 | 1,85,900 |
| 31 Mar 2022 | ₹262 | ₹282.6 | ₹242 | ₹252.5 | 3,14,851 | 2,19,650 |
| 1 Apr 2022 | ₹242 | ₹294.7 | ₹221.45 | ₹292.95 | 6,20,052 | 2,53,150 |
| 4 Apr 2022 | ₹305.25 | ₹521.7 | ₹305.2 | ₹485 | 16,57,502 | 3,44,300 |
| 5 Apr 2022 | ₹485 | ₹541.95 | ₹422.95 | ₹430 | 2,94,951 | 3,06,300 |
| 6 Apr 2022 | ₹360.35 | ₹398.1 | ₹333.6 | ₹347.45 | 16,53,952 | 4,62,050 |
| 7 Apr 2022 | ₹296.6 | ₹332.1 | ₹249 | ₹267.95 | 32,62,201 | 8,68,350 |
| 8 Apr 2022 | ₹225 | ₹351 | ₹218.1 | ₹331 | 32,14,052 | 8,11,250 |
| 11 Apr 2022 | ₹339 | ₹339 | ₹212.6 | ₹217.85 | 30,91,653 | 10,78,700 |
| 12 Apr 2022 | ₹150 | ₹189.85 | ₹112.2 | ₹128 | 39,77,351 | 15,21,400 |
| 13 Apr 2022 | ₹142 | ₹161.6 | ₹96.8 | ₹100 | 33,09,702 | 14,20,750 |
| 18 Apr 2022 | ₹85 | ₹85 | ₹29.2 | ₹32.5 | 41,42,651 | 13,18,650 |
| 19 Apr 2022 | ₹39.65 | ₹39.9 | ₹11.45 | ₹11.45 | 38,30,252 | 13,26,400 |
| 20 Apr 2022 | ₹16.5 | ₹17.9 | ₹10.6 | ₹11 | 36,71,103 | 13,94,900 |
| 21 Apr 2022 | ₹14.5 | ₹32.25 | ₹9.95 | ₹29.05 | 86,20,752 | 21,14,750 |
| 22 Apr 2022 | ₹19.95 | ₹19.95 | ₹6.15 | ₹6.15 | 3,72,55,253 | 41,90,500 |
| 25 Apr 2022 | ₹4.45 | ₹4.5 | ₹2.7 | ₹2.85 | 3,85,01,453 | 83,45,150 |
| 26 Apr 2022 | ₹3 | ₹3.85 | ₹1.25 | ₹1.5 | 3,63,21,453 | 65,23,150 |
| 27 Apr 2022 | ₹1.25 | ₹1.95 | ₹1 | ₹1.3 | 2,46,74,203 | 49,39,750 |
| 28 Apr 2022 | ₹0.6 | ₹0.95 | ₹0.05 | ₹0.05 | 1,11,10,053 | 29,49,300 |