NIFTY 50 18,250 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹256.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹92.6 | ₹97.05 | ₹81.85 | ₹97.05 | 5,551 | 8,600 |
| 30 Mar 2022 | ₹100 | ₹115 | ₹98.6 | ₹108.35 | 11,401 | 8,850 |
| 31 Mar 2022 | ₹102.5 | ₹119.65 | ₹99.45 | ₹103.3 | 9,451 | 10,750 |
| 1 Apr 2022 | ₹82.45 | ₹113.35 | ₹82.45 | ₹110.55 | 26,201 | 14,350 |
| 4 Apr 2022 | ₹128.8 | ₹256.1 | ₹120.6 | ₹223.9 | 66,651 | 18,750 |
| 5 Apr 2022 | ₹240 | ₹256.15 | ₹182.05 | ₹184.15 | 95,951 | 34,550 |
| 6 Apr 2022 | ₹160 | ₹162.6 | ₹127.15 | ₹135.8 | 68,801 | 44,950 |
| 7 Apr 2022 | ₹110.05 | ₹124.1 | ₹85 | ₹87.5 | 1,69,352 | 62,100 |
| 8 Apr 2022 | ₹125 | ₹126.3 | ₹68.95 | ₹105.5 | 1,45,651 | 62,800 |
| 11 Apr 2022 | ₹106.8 | ₹106.8 | ₹60.75 | ₹60.75 | 1,62,751 | 76,400 |
| 12 Apr 2022 | ₹38.65 | ₹44.75 | ₹29.95 | ₹30.95 | 1,62,702 | 79,750 |
| 13 Apr 2022 | ₹35.05 | ₹37.1 | ₹18 | ₹18 | 2,32,602 | 1,00,150 |
| 18 Apr 2022 | ₹4.15 | ₹18.8 | ₹4.15 | ₹8.8 | 5,65,351 | 2,08,800 |
| 19 Apr 2022 | ₹10.9 | ₹10.9 | ₹5 | ₹7.2 | 5,13,101 | 3,28,250 |
| 20 Apr 2022 | ₹6.65 | ₹6.65 | ₹3.35 | ₹3.85 | 4,50,101 | 3,17,350 |
| 21 Apr 2022 | ₹2.8 | ₹4.6 | ₹2.55 | ₹3.45 | 10,94,252 | 3,61,500 |
| 22 Apr 2022 | ₹2.75 | ₹2.75 | ₹2.05 | ₹2.15 | 13,81,402 | 4,36,800 |
| 25 Apr 2022 | ₹1.75 | ₹2.2 | ₹1.35 | ₹1.35 | 7,29,651 | 3,54,300 |
| 26 Apr 2022 | ₹1.65 | ₹1.65 | ₹0.8 | ₹0.95 | 5,23,852 | 3,78,300 |
| 27 Apr 2022 | ₹0.75 | ₹1.25 | ₹0.7 | ₹0.95 | 3,68,751 | 3,19,400 |
| 28 Apr 2022 | ₹0.55 | ₹1.1 | ₹0.05 | ₹0.05 | 5,99,551 | 2,69,300 |