NIFTY 50 17,950 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹434.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹172.05 | ₹176.3 | ₹146.95 | ₹176 | 1,551 | 11,500 |
| 30 Mar 2022 | ₹192.75 | ₹208.95 | ₹182.5 | ₹208.45 | 6,701 | 12,450 |
| 31 Mar 2022 | ₹208.45 | ₹217 | ₹185.5 | ₹193 | 6,401 | 14,300 |
| 1 Apr 2022 | ₹173 | ₹221.5 | ₹169.3 | ₹211.75 | 18,552 | 14,950 |
| 4 Apr 2022 | ₹239.55 | ₹420 | ₹239.2 | ₹385 | 1,63,501 | 18,100 |
| 5 Apr 2022 | ₹403.45 | ₹434.3 | ₹330.3 | ₹335.35 | 71,551 | 20,650 |
| 6 Apr 2022 | ₹276.15 | ₹306.6 | ₹252 | ₹262 | 89,452 | 28,450 |
| 7 Apr 2022 | ₹225.55 | ₹248.05 | ₹181.8 | ₹200 | 44,551 | 31,650 |
| 8 Apr 2022 | ₹167.1 | ₹260 | ₹155.4 | ₹242.1 | 1,06,551 | 46,300 |
| 11 Apr 2022 | ₹192.95 | ₹197.6 | ₹149.05 | ₹151 | 1,00,301 | 48,150 |
| 12 Apr 2022 | ₹150.05 | ₹150.05 | ₹74.7 | ₹83.45 | 2,00,902 | 60,550 |
| 13 Apr 2022 | ₹100.05 | ₹103.1 | ₹60 | ₹67.95 | 2,31,852 | 1,09,150 |
| 18 Apr 2022 | ₹31.25 | ₹35.95 | ₹18.1 | ₹19.4 | 3,68,601 | 1,11,750 |
| 19 Apr 2022 | ₹21.4 | ₹21.6 | ₹8.05 | ₹9.6 | 4,95,351 | 1,66,350 |
| 20 Apr 2022 | ₹9.65 | ₹10.95 | ₹6.35 | ₹6.6 | 4,96,602 | 1,07,100 |
| 21 Apr 2022 | ₹8.35 | ₹15.1 | ₹5.8 | ₹13.8 | 12,15,001 | 2,66,600 |
| 22 Apr 2022 | ₹10.85 | ₹11.4 | ₹3.8 | ₹4.2 | 65,19,752 | 10,19,100 |
| 25 Apr 2022 | ₹2.25 | ₹3.4 | ₹1.9 | ₹2.15 | 42,28,702 | 3,16,150 |
| 26 Apr 2022 | ₹2.2 | ₹2.2 | ₹0.9 | ₹0.9 | 17,22,951 | 2,46,500 |
| 27 Apr 2022 | ₹1.9 | ₹1.9 | ₹0.8 | ₹1.45 | 16,53,602 | 2,61,550 |
| 28 Apr 2022 | ₹0.7 | ₹1.15 | ₹0.05 | ₹0.05 | 8,78,001 | 1,61,150 |