NIFTY 50 18,050 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹376.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹148.8 | ₹148.9 | ₹125.4 | ₹142.5 | 15,201 | 7,150 |
| 30 Mar 2022 | ₹159.95 | ₹175 | ₹150.85 | ₹168.2 | 18,951 | 5,550 |
| 31 Mar 2022 | ₹173.95 | ₹180 | ₹151.9 | ₹159.75 | 8,251 | 7,250 |
| 1 Apr 2022 | ₹138.5 | ₹179.05 | ₹136.55 | ₹178.8 | 20,902 | 9,350 |
| 4 Apr 2022 | ₹219.2 | ₹360 | ₹190.05 | ₹328 | 1,43,301 | 23,850 |
| 5 Apr 2022 | ₹376.6 | ₹376.6 | ₹274 | ₹279.3 | 1,86,552 | 34,350 |
| 6 Apr 2022 | ₹236.45 | ₹252 | ₹204.45 | ₹214 | 62,002 | 34,150 |
| 7 Apr 2022 | ₹177.05 | ₹200 | ₹143.4 | ₹159.35 | 64,451 | 37,450 |
| 8 Apr 2022 | ₹164.8 | ₹208.35 | ₹120.1 | ₹194 | 1,26,051 | 48,800 |
| 11 Apr 2022 | ₹160 | ₹160 | ₹114 | ₹115.05 | 91,702 | 49,800 |
| 12 Apr 2022 | ₹57.75 | ₹85.85 | ₹55.4 | ₹61 | 2,76,051 | 1,07,600 |
| 13 Apr 2022 | ₹70 | ₹75 | ₹42.6 | ₹46 | 2,40,601 | 1,21,100 |
| 18 Apr 2022 | ₹32.9 | ₹32.9 | ₹13.35 | ₹14.45 | 4,12,103 | 1,46,500 |
| 19 Apr 2022 | ₹15 | ₹15.05 | ₹6.9 | ₹8.4 | 3,38,452 | 1,24,750 |
| 20 Apr 2022 | ₹7.95 | ₹8.3 | ₹5.35 | ₹5.45 | 2,97,751 | 1,17,950 |
| 21 Apr 2022 | ₹5.05 | ₹9.3 | ₹4.55 | ₹8.15 | 10,76,351 | 2,38,350 |
| 22 Apr 2022 | ₹6.2 | ₹6.5 | ₹2.9 | ₹3.25 | 38,45,252 | 4,28,900 |
| 25 Apr 2022 | ₹2 | ₹2.55 | ₹1.65 | ₹1.65 | 16,46,501 | 2,67,050 |
| 26 Apr 2022 | ₹1.65 | ₹1.75 | ₹0.9 | ₹0.9 | 7,28,651 | 2,14,500 |
| 27 Apr 2022 | ₹1.65 | ₹1.65 | ₹0.7 | ₹1.2 | 7,26,451 | 1,85,800 |
| 28 Apr 2022 | ₹0.55 | ₹0.95 | ₹0.05 | ₹0.05 | 6,56,752 | 1,25,900 |