NIFTY 50 18,450 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹170.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹60 | ₹63.4 | ₹51.95 | ₹62.95 | 2,501 | 9,350 |
| 30 Mar 2022 | ₹68.55 | ₹76 | ₹64.9 | ₹70.6 | 7,053 | 10,400 |
| 31 Mar 2022 | ₹64.95 | ₹76.95 | ₹62 | ₹62.8 | 18,601 | 12,950 |
| 1 Apr 2022 | ₹55.7 | ₹67.05 | ₹50.8 | ₹67.05 | 49,903 | 29,400 |
| 4 Apr 2022 | ₹74.45 | ₹170.5 | ₹74.45 | ₹141.85 | 81,101 | 29,950 |
| 5 Apr 2022 | ₹160.65 | ₹165.5 | ₹111.1 | ₹114.25 | 58,803 | 34,400 |
| 6 Apr 2022 | ₹92.95 | ₹99 | ₹74.55 | ₹78 | 52,251 | 36,700 |
| 7 Apr 2022 | ₹68.1 | ₹71.05 | ₹47.3 | ₹49.1 | 1,75,251 | 78,200 |
| 8 Apr 2022 | ₹69.85 | ₹69.85 | ₹38.75 | ₹63.65 | 1,29,501 | 70,750 |
| 11 Apr 2022 | ₹41.85 | ₹50.45 | ₹29.45 | ₹30.85 | 1,72,252 | 94,650 |
| 12 Apr 2022 | ₹17.6 | ₹23 | ₹15.9 | ₹16.55 | 1,35,451 | 83,850 |
| 13 Apr 2022 | ₹17.55 | ₹18.9 | ₹11.25 | ₹12.5 | 1,42,851 | 96,800 |
| 18 Apr 2022 | ₹8.15 | ₹9.75 | ₹5.65 | ₹5.8 | 2,18,252 | 1,19,550 |
| 19 Apr 2022 | ₹5 | ₹5.45 | ₹3.5 | ₹5.05 | 1,12,701 | 1,20,600 |
| 20 Apr 2022 | ₹3.9 | ₹4.3 | ₹2.65 | ₹2.9 | 50,052 | 1,17,300 |
| 21 Apr 2022 | ₹2 | ₹3.05 | ₹1.7 | ₹1.95 | 3,10,301 | 1,59,250 |
| 22 Apr 2022 | ₹2 | ₹2 | ₹1.55 | ₹1.9 | 4,41,401 | 1,39,150 |
| 25 Apr 2022 | ₹1.7 | ₹1.95 | ₹1.25 | ₹1.5 | 4,77,802 | 1,05,200 |
| 26 Apr 2022 | ₹1.55 | ₹1.55 | ₹0.7 | ₹0.8 | 4,49,251 | 96,800 |
| 27 Apr 2022 | ₹0.7 | ₹1.2 | ₹0.6 | ₹1 | 3,93,302 | 85,600 |
| 28 Apr 2022 | ₹0.95 | ₹0.95 | ₹0.05 | ₹0.05 | 2,01,851 | 1,08,100 |