NIFTY 50 18,400 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹189.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹68.95 | ₹71.7 | ₹56.65 | ₹69.8 | 89,802 | 78,300 |
| 30 Mar 2022 | ₹72.6 | ₹83.05 | ₹70 | ₹78.2 | 1,81,801 | 92,500 |
| 31 Mar 2022 | ₹83.15 | ₹84.15 | ₹70.1 | ₹73.2 | 1,95,251 | 1,15,700 |
| 1 Apr 2022 | ₹62.85 | ₹76.65 | ₹59.85 | ₹75 | 4,63,052 | 1,64,000 |
| 4 Apr 2022 | ₹89.6 | ₹189.9 | ₹76.85 | ₹160.8 | 11,31,402 | 2,67,150 |
| 5 Apr 2022 | ₹170.35 | ₹186.25 | ₹126.95 | ₹129 | 6,28,251 | 3,80,900 |
| 6 Apr 2022 | ₹105 | ₹113 | ₹86.25 | ₹92 | 8,67,501 | 4,38,450 |
| 7 Apr 2022 | ₹80.2 | ₹82.4 | ₹55.2 | ₹58 | 10,51,351 | 4,01,000 |
| 8 Apr 2022 | ₹58.5 | ₹81.75 | ₹44.1 | ₹73.85 | 7,38,853 | 3,99,800 |
| 11 Apr 2022 | ₹37.6 | ₹62 | ₹36.15 | ₹36.85 | 6,96,153 | 4,34,150 |
| 12 Apr 2022 | ₹34.8 | ₹34.8 | ₹18.35 | ₹19.25 | 10,52,003 | 3,89,800 |
| 13 Apr 2022 | ₹24.4 | ₹24.6 | ₹12.95 | ₹14.2 | 9,70,901 | 5,17,650 |
| 18 Apr 2022 | ₹10.6 | ₹10.95 | ₹5.85 | ₹6.1 | 13,46,451 | 3,66,500 |
| 19 Apr 2022 | ₹6.75 | ₹7 | ₹3.65 | ₹4.65 | 7,81,301 | 3,11,100 |
| 20 Apr 2022 | ₹4 | ₹4.85 | ₹2.4 | ₹2.8 | 6,72,551 | 3,87,400 |
| 21 Apr 2022 | ₹1.55 | ₹3.3 | ₹1.35 | ₹1.7 | 26,88,601 | 10,78,150 |
| 22 Apr 2022 | ₹2 | ₹2.25 | ₹1.45 | ₹1.7 | 42,96,351 | 9,03,200 |
| 25 Apr 2022 | ₹1.6 | ₹1.95 | ₹1.2 | ₹1.4 | 38,34,551 | 7,28,750 |
| 26 Apr 2022 | ₹1.4 | ₹1.4 | ₹0.6 | ₹0.6 | 16,94,051 | 4,73,900 |
| 27 Apr 2022 | ₹0.85 | ₹1.15 | ₹0.65 | ₹1.05 | 9,34,901 | 4,26,250 |
| 28 Apr 2022 | ₹0.7 | ₹0.75 | ₹0.05 | ₹0.05 | 7,32,551 | 4,04,400 |