NIFTY 50 18,350 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹210.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹79.75 | ₹81.2 | ₹63.4 | ₹78.15 | 18,452 | 5,250 |
| 30 Mar 2022 | ₹75.1 | ₹92.5 | ₹75.1 | ₹86.65 | 11,601 | 7,150 |
| 31 Mar 2022 | ₹91.45 | ₹92 | ₹78.65 | ₹82.1 | 15,651 | 12,300 |
| 1 Apr 2022 | ₹70.65 | ₹88 | ₹64.85 | ₹87.65 | 32,901 | 13,100 |
| 4 Apr 2022 | ₹89.15 | ₹210.95 | ₹89.15 | ₹179.6 | 85,501 | 20,050 |
| 5 Apr 2022 | ₹185.55 | ₹207.35 | ₹142.3 | ₹142.3 | 39,402 | 21,600 |
| 6 Apr 2022 | ₹110.2 | ₹126.6 | ₹98.7 | ₹104 | 1,38,802 | 38,150 |
| 7 Apr 2022 | ₹95 | ₹95 | ₹63.75 | ₹64.1 | 1,25,201 | 34,000 |
| 8 Apr 2022 | ₹75.5 | ₹94.9 | ₹52 | ₹86.8 | 1,59,101 | 53,050 |
| 11 Apr 2022 | ₹70.6 | ₹70.6 | ₹43.4 | ₹44 | 1,14,301 | 58,700 |
| 12 Apr 2022 | ₹28.05 | ₹32.85 | ₹21.3 | ₹22.7 | 2,42,852 | 1,21,700 |
| 13 Apr 2022 | ₹25.5 | ₹26.05 | ₹14.05 | ₹16.95 | 3,27,151 | 2,44,750 |
| 18 Apr 2022 | ₹8.05 | ₹13.05 | ₹6.35 | ₹6.7 | 3,37,551 | 1,89,650 |
| 19 Apr 2022 | ₹7 | ₹7 | ₹3.25 | ₹5.3 | 1,21,651 | 1,86,100 |
| 20 Apr 2022 | ₹3.6 | ₹4.45 | ₹2.9 | ₹3 | 1,78,851 | 99,900 |
| 21 Apr 2022 | ₹2.55 | ₹3.65 | ₹2.1 | ₹2.35 | 3,44,302 | 1,09,100 |
| 22 Apr 2022 | ₹1.75 | ₹2.25 | ₹1.75 | ₹2.1 | 4,77,501 | 1,29,550 |
| 25 Apr 2022 | ₹1.6 | ₹2.1 | ₹1.1 | ₹1.15 | 3,59,553 | 1,18,000 |
| 26 Apr 2022 | ₹1.5 | ₹1.5 | ₹0.65 | ₹0.65 | 3,02,001 | 1,02,600 |
| 27 Apr 2022 | ₹0.6 | ₹1.15 | ₹0.6 | ₹0.8 | 2,20,101 | 1,03,450 |
| 28 Apr 2022 | ₹0.8 | ₹1.05 | ₹0.05 | ₹0.05 | 3,49,753 | 73,150 |