NIFTY 50 18,200 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹282.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹105.55 | ₹110.55 | ₹86.4 | ₹106.9 | 2,80,552 | 2,34,950 |
| 30 Mar 2022 | ₹116.95 | ₹128 | ₹108.2 | ₹123.4 | 3,05,502 | 2,47,500 |
| 31 Mar 2022 | ₹115.65 | ₹133 | ₹110.9 | ₹115.85 | 3,89,451 | 3,15,400 |
| 1 Apr 2022 | ₹109.8 | ₹127.5 | ₹97.95 | ₹125.5 | 5,87,301 | 3,67,750 |
| 4 Apr 2022 | ₹138.4 | ₹279.75 | ₹134.05 | ₹245.05 | 14,59,602 | 4,47,200 |
| 5 Apr 2022 | ₹262 | ₹282.6 | ₹201.3 | ₹203.1 | 16,32,301 | 5,12,750 |
| 6 Apr 2022 | ₹180.05 | ₹182.65 | ₹143.7 | ₹152 | 10,84,403 | 5,03,000 |
| 7 Apr 2022 | ₹133.65 | ₹141.1 | ₹97.35 | ₹104.35 | 12,30,503 | 5,58,150 |
| 8 Apr 2022 | ₹100 | ₹143.85 | ₹79.3 | ₹133 | 14,77,651 | 6,26,100 |
| 11 Apr 2022 | ₹96 | ₹110 | ₹71.45 | ₹72 | 13,73,102 | 7,60,950 |
| 12 Apr 2022 | ₹51.8 | ₹57.45 | ₹34.8 | ₹37.05 | 21,01,353 | 7,65,100 |
| 13 Apr 2022 | ₹48 | ₹49.6 | ₹25.15 | ₹28 | 16,46,353 | 8,34,300 |
| 18 Apr 2022 | ₹16 | ₹24 | ₹9 | ₹9.85 | 25,99,952 | 9,07,550 |
| 19 Apr 2022 | ₹10.25 | ₹11.6 | ₹5 | ₹7 | 22,37,152 | 10,38,450 |
| 20 Apr 2022 | ₹6.05 | ₹6.55 | ₹3.8 | ₹3.8 | 18,67,002 | 11,78,450 |
| 21 Apr 2022 | ₹8.4 | ₹8.4 | ₹1.35 | ₹3.85 | 69,94,403 | 23,72,350 |
| 22 Apr 2022 | ₹2.95 | ₹3.05 | ₹2.1 | ₹2.4 | 1,37,65,853 | 29,03,450 |
| 25 Apr 2022 | ₹2.15 | ₹2.2 | ₹1.45 | ₹1.55 | 86,05,203 | 22,67,050 |
| 26 Apr 2022 | ₹1.5 | ₹1.55 | ₹0.85 | ₹0.9 | 43,71,202 | 18,53,400 |
| 27 Apr 2022 | ₹0.85 | ₹1.35 | ₹0.75 | ₹1.35 | 30,27,703 | 14,86,300 |
| 28 Apr 2022 | ₹0.8 | ₹1 | ₹0.05 | ₹0.05 | 21,88,302 | 13,67,150 |