NIFTY 50 18,150 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹310.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹114.05 | ₹118.55 | ₹98.15 | ₹118.55 | 17,202 | 8,350 |
| 30 Mar 2022 | ₹130 | ₹142.65 | ₹121.75 | ₹134.4 | 19,951 | 7,850 |
| 31 Mar 2022 | ₹136.95 | ₹145.6 | ₹122.45 | ₹130.9 | 7,301 | 10,000 |
| 1 Apr 2022 | ₹107.9 | ₹146.7 | ₹107.9 | ₹146.7 | 20,151 | 10,750 |
| 4 Apr 2022 | ₹145.15 | ₹305.2 | ₹145.15 | ₹272.1 | 67,151 | 16,950 |
| 5 Apr 2022 | ₹285.65 | ₹310.35 | ₹225.9 | ₹228 | 1,05,502 | 29,600 |
| 6 Apr 2022 | ₹180.55 | ₹202.75 | ₹163 | ₹171.5 | 58,501 | 37,150 |
| 7 Apr 2022 | ₹150.95 | ₹158.45 | ₹109.75 | ₹119.3 | 1,05,701 | 46,000 |
| 8 Apr 2022 | ₹121 | ₹163.6 | ₹91.85 | ₹148.7 | 1,03,351 | 45,500 |
| 11 Apr 2022 | ₹106.75 | ₹118.05 | ₹84.35 | ₹84.5 | 97,601 | 51,800 |
| 12 Apr 2022 | ₹54.8 | ₹64.4 | ₹40.85 | ₹44.5 | 1,64,901 | 60,000 |
| 13 Apr 2022 | ₹54.5 | ₹54.5 | ₹30 | ₹31.95 | 1,68,551 | 64,200 |
| 18 Apr 2022 | ₹12.1 | ₹19.4 | ₹10.05 | ₹11.05 | 3,41,051 | 1,14,550 |
| 19 Apr 2022 | ₹12 | ₹12 | ₹5.8 | ₹7.65 | 2,47,751 | 76,250 |
| 20 Apr 2022 | ₹6.35 | ₹6.7 | ₹4.3 | ₹4.3 | 2,24,352 | 93,800 |
| 21 Apr 2022 | ₹9.75 | ₹9.75 | ₹2.55 | ₹4.8 | 6,70,101 | 1,81,100 |
| 22 Apr 2022 | ₹4.85 | ₹4.9 | ₹2.45 | ₹2.6 | 16,28,002 | 2,13,750 |
| 25 Apr 2022 | ₹0.9 | ₹2.35 | ₹0.9 | ₹1.65 | 9,04,901 | 1,68,500 |
| 26 Apr 2022 | ₹1.4 | ₹1.4 | ₹0.6 | ₹0.6 | 5,73,952 | 1,38,850 |
| 27 Apr 2022 | ₹1 | ₹1.3 | ₹0.7 | ₹1.25 | 3,37,701 | 1,33,350 |
| 28 Apr 2022 | ₹1.2 | ₹1.35 | ₹0.05 | ₹0.05 | 4,57,801 | 84,750 |