NIFTY 50 18,100 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹340 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹133.45 | ₹133.5 | ₹107 | ₹127.95 | 2,74,801 | 1,14,900 |
| 30 Mar 2022 | ₹143.95 | ₹157.75 | ₹134.15 | ₹153 | 2,95,601 | 1,25,750 |
| 31 Mar 2022 | ₹135.25 | ₹163.4 | ₹135.25 | ₹143.4 | 2,23,702 | 1,47,100 |
| 1 Apr 2022 | ₹125.15 | ₹160.45 | ₹120.1 | ₹159 | 3,00,602 | 1,65,250 |
| 4 Apr 2022 | ₹176.35 | ₹331.65 | ₹170.3 | ₹299 | 14,32,001 | 3,66,200 |
| 5 Apr 2022 | ₹317 | ₹340 | ₹246.85 | ₹252.9 | 27,77,453 | 5,58,150 |
| 6 Apr 2022 | ₹226.75 | ₹227.95 | ₹182.1 | ₹193.3 | 12,36,451 | 5,86,100 |
| 7 Apr 2022 | ₹159.4 | ₹179.5 | ₹126.7 | ₹136.15 | 10,27,103 | 6,13,550 |
| 8 Apr 2022 | ₹130 | ₹185.05 | ₹105 | ₹172.5 | 10,22,303 | 6,43,450 |
| 11 Apr 2022 | ₹130.1 | ₹135.35 | ₹98.2 | ₹98.5 | 10,13,951 | 6,72,700 |
| 12 Apr 2022 | ₹84.9 | ₹85 | ₹47.25 | ₹51.8 | 14,99,953 | 7,25,350 |
| 13 Apr 2022 | ₹59.95 | ₹63.35 | ₹35.5 | ₹38.35 | 16,48,001 | 7,59,600 |
| 18 Apr 2022 | ₹22 | ₹24.05 | ₹11.6 | ₹12.5 | 23,32,851 | 8,73,200 |
| 19 Apr 2022 | ₹13.85 | ₹14.4 | ₹6.1 | ₹6.4 | 18,58,602 | 8,53,500 |
| 20 Apr 2022 | ₹6.85 | ₹7.7 | ₹4.25 | ₹4.65 | 15,55,951 | 10,11,750 |
| 21 Apr 2022 | ₹5.55 | ₹7.4 | ₹3.55 | ₹6.3 | 43,75,403 | 12,27,450 |
| 22 Apr 2022 | ₹4.8 | ₹4.85 | ₹2.5 | ₹2.75 | 1,40,01,503 | 25,73,000 |
| 25 Apr 2022 | ₹2.55 | ₹2.55 | ₹1.55 | ₹1.55 | 75,68,953 | 20,68,700 |
| 26 Apr 2022 | ₹1.6 | ₹1.65 | ₹0.8 | ₹0.85 | 43,99,102 | 17,36,800 |
| 27 Apr 2022 | ₹0.65 | ₹1.4 | ₹0.65 | ₹1.15 | 31,78,901 | 13,29,050 |
| 28 Apr 2022 | ₹0.7 | ₹4 | ₹0.05 | ₹0.05 | 24,88,751 | 10,36,550 |