NIFTY 50 17,900 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹469 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹185.2 | ₹194.9 | ₹160.35 | ₹193.05 | 1,48,602 | 88,750 |
| 30 Mar 2022 | ₹208.65 | ₹231.95 | ₹197.75 | ₹223 | 2,54,802 | 1,13,300 |
| 31 Mar 2022 | ₹221.95 | ₹238.2 | ₹203 | ₹211 | 2,18,201 | 1,21,200 |
| 1 Apr 2022 | ₹184.3 | ₹243.9 | ₹184.3 | ₹240.7 | 2,85,502 | 1,32,650 |
| 4 Apr 2022 | ₹265 | ₹452.2 | ₹250.8 | ₹418 | 16,69,351 | 2,20,500 |
| 5 Apr 2022 | ₹437.75 | ₹469 | ₹356.65 | ₹362 | 4,95,501 | 2,27,550 |
| 6 Apr 2022 | ₹301.3 | ₹336 | ₹277 | ₹289 | 25,93,951 | 6,06,750 |
| 7 Apr 2022 | ₹227.4 | ₹275 | ₹202.4 | ₹216 | 19,27,252 | 5,06,850 |
| 8 Apr 2022 | ₹217.05 | ₹289 | ₹174.7 | ₹274.8 | 17,15,752 | 4,86,800 |
| 11 Apr 2022 | ₹220 | ₹222.3 | ₹169.05 | ₹173 | 12,46,452 | 5,77,650 |
| 12 Apr 2022 | ₹113.3 | ₹143.55 | ₹85 | ₹96.65 | 20,13,702 | 6,53,300 |
| 13 Apr 2022 | ₹107.55 | ₹120.4 | ₹70.45 | ₹75 | 18,66,803 | 7,10,950 |
| 18 Apr 2022 | ₹41 | ₹59.9 | ₹20.8 | ₹22.7 | 23,19,602 | 7,76,550 |
| 19 Apr 2022 | ₹30.1 | ₹40.1 | ₹9.15 | ₹11 | 22,60,203 | 7,56,850 |
| 20 Apr 2022 | ₹13.4 | ₹16.15 | ₹7.3 | ₹7.7 | 25,93,302 | 9,49,950 |
| 21 Apr 2022 | ₹11.15 | ₹19.45 | ₹6.75 | ₹17.55 | 62,44,502 | 15,84,850 |
| 22 Apr 2022 | ₹11.95 | ₹12 | ₹4.25 | ₹4.25 | 2,33,13,153 | 21,33,050 |
| 25 Apr 2022 | ₹2.4 | ₹3.7 | ₹2.05 | ₹2.1 | 1,59,29,803 | 25,78,400 |
| 26 Apr 2022 | ₹2.85 | ₹2.85 | ₹1.1 | ₹1.15 | 1,22,80,553 | 21,85,450 |
| 27 Apr 2022 | ₹0.95 | ₹1.75 | ₹0.75 | ₹1.25 | 91,60,003 | 17,60,650 |
| 28 Apr 2022 | ₹0.75 | ₹0.85 | ₹0.05 | ₹0.05 | 51,43,352 | 12,68,950 |