NIFTY 50 18,300 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹231.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹89.9 | ₹89.9 | ₹68.6 | ₹86.6 | 1,55,903 | 1,12,350 |
| 30 Mar 2022 | ₹90 | ₹102.95 | ₹87.3 | ₹99.1 | 2,47,201 | 1,70,450 |
| 31 Mar 2022 | ₹97.55 | ₹106.25 | ₹88.65 | ₹92.75 | 2,81,752 | 2,09,200 |
| 1 Apr 2022 | ₹50.1 | ₹99.2 | ₹50.1 | ₹95 | 5,00,401 | 2,76,600 |
| 4 Apr 2022 | ₹109.55 | ₹231.2 | ₹105.4 | ₹199.4 | 12,24,952 | 3,80,200 |
| 5 Apr 2022 | ₹210.7 | ₹231 | ₹161 | ₹163 | 9,21,601 | 4,32,950 |
| 6 Apr 2022 | ₹131 | ₹145 | ₹111.5 | ₹118.05 | 9,86,152 | 4,58,850 |
| 7 Apr 2022 | ₹93.25 | ₹108.75 | ₹73.55 | ₹77.65 | 9,05,603 | 4,90,500 |
| 8 Apr 2022 | ₹77.45 | ₹109.4 | ₹59.6 | ₹98.85 | 12,05,103 | 5,24,000 |
| 11 Apr 2022 | ₹70.05 | ₹87.3 | ₹51.25 | ₹52 | 9,15,603 | 5,82,300 |
| 12 Apr 2022 | ₹35.05 | ₹38 | ₹25.4 | ₹26.6 | 12,78,902 | 5,52,850 |
| 13 Apr 2022 | ₹31.6 | ₹32.6 | ₹17.5 | ₹20 | 13,09,603 | 6,59,100 |
| 18 Apr 2022 | ₹16.9 | ₹16.9 | ₹7.1 | ₹7.9 | 19,31,201 | 5,95,500 |
| 19 Apr 2022 | ₹9.3 | ₹9.7 | ₹4.35 | ₹6 | 10,80,801 | 5,65,200 |
| 20 Apr 2022 | ₹4.9 | ₹5.75 | ₹3.1 | ₹3.35 | 8,95,301 | 5,51,900 |
| 21 Apr 2022 | ₹2.75 | ₹3.95 | ₹2.5 | ₹2.6 | 39,15,252 | 16,04,850 |
| 22 Apr 2022 | ₹2.25 | ₹2.4 | ₹1.75 | ₹1.85 | 71,86,253 | 14,70,100 |
| 25 Apr 2022 | ₹1.4 | ₹2.05 | ₹1.25 | ₹1.4 | 44,17,302 | 11,75,950 |
| 26 Apr 2022 | ₹1.4 | ₹1.55 | ₹0.65 | ₹0.75 | 22,80,352 | 10,04,100 |
| 27 Apr 2022 | ₹0.65 | ₹1.2 | ₹0.65 | ₹1.2 | 15,28,301 | 9,18,750 |
| 28 Apr 2022 | ₹0.6 | ₹0.8 | ₹0.05 | ₹0.05 | 14,17,001 | 6,67,250 |