NIFTY 50 17,850 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹504 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹190 | ₹212.7 | ₹178 | ₹212.7 | 12,701 | 3,250 |
| 30 Mar 2022 | ₹224.4 | ₹252.85 | ₹219.9 | ₹240 | 21,502 | 3,350 |
| 31 Mar 2022 | ₹245 | ₹258.5 | ₹222.25 | ₹231.6 | 13,101 | 5,700 |
| 1 Apr 2022 | ₹209.25 | ₹268 | ₹205.55 | ₹266.95 | 22,201 | 8,350 |
| 4 Apr 2022 | ₹291.95 | ₹485.5 | ₹290.5 | ₹455.85 | 62,951 | 11,550 |
| 5 Apr 2022 | ₹458.55 | ₹504 | ₹390.5 | ₹390.5 | 15,001 | 13,700 |
| 6 Apr 2022 | ₹336.45 | ₹365.2 | ₹305 | ₹313.8 | 2,16,501 | 41,950 |
| 7 Apr 2022 | ₹269.05 | ₹302.95 | ₹225.05 | ₹242 | 1,37,102 | 47,700 |
| 8 Apr 2022 | ₹250.25 | ₹319.15 | ₹196.9 | ₹295.05 | 1,14,551 | 50,950 |
| 11 Apr 2022 | ₹233.9 | ₹247.6 | ₹190.25 | ₹196 | 1,18,102 | 54,350 |
| 12 Apr 2022 | ₹143.05 | ₹145.5 | ₹98.75 | ₹112 | 2,32,301 | 65,100 |
| 13 Apr 2022 | ₹129.95 | ₹140 | ₹83.05 | ₹87.05 | 1,56,401 | 76,450 |
| 18 Apr 2022 | ₹31.6 | ₹63.85 | ₹24.75 | ₹27.2 | 3,79,002 | 1,09,600 |
| 19 Apr 2022 | ₹31.75 | ₹31.75 | ₹10.3 | ₹18 | 4,83,201 | 1,31,850 |
| 20 Apr 2022 | ₹17.05 | ₹17.05 | ₹8.8 | ₹9.05 | 4,91,351 | 1,30,100 |
| 21 Apr 2022 | ₹13.4 | ₹24.9 | ₹8.15 | ₹23.3 | 18,65,351 | 4,21,150 |
| 22 Apr 2022 | ₹19.2 | ₹19.2 | ₹4.95 | ₹5.15 | 1,19,67,303 | 9,00,350 |
| 25 Apr 2022 | ₹3.8 | ₹4.4 | ₹2.5 | ₹2.6 | 50,94,953 | 6,73,750 |
| 26 Apr 2022 | ₹2.85 | ₹2.9 | ₹1 | ₹1.4 | 41,14,202 | 5,32,950 |
| 27 Apr 2022 | ₹1.4 | ₹1.85 | ₹0.95 | ₹1.5 | 22,55,102 | 4,20,500 |
| 28 Apr 2022 | ₹0.85 | ₹0.9 | ₹0.05 | ₹0.05 | 11,23,052 | 2,64,600 |