NIFTY 50 18,500 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹153.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹60.25 | ₹62.6 | ₹45.25 | ₹55.55 | 7,51,802 | 8,65,100 |
| 30 Mar 2022 | ₹67.85 | ₹67.85 | ₹56.25 | ₹64 | 8,11,751 | 9,41,900 |
| 31 Mar 2022 | ₹61.4 | ₹67.6 | ₹55 | ₹57.5 | 9,61,151 | 11,19,550 |
| 1 Apr 2022 | ₹50.9 | ₹59 | ₹46.45 | ₹58.4 | 16,88,701 | 13,79,450 |
| 4 Apr 2022 | ₹58.4 | ₹153.8 | ₹58.4 | ₹126.5 | 37,06,102 | 15,97,450 |
| 5 Apr 2022 | ₹134.95 | ₹147 | ₹96.9 | ₹98.3 | 24,90,002 | 14,71,800 |
| 6 Apr 2022 | ₹98.3 | ₹98.3 | ₹65 | ₹68.85 | 19,83,702 | 15,19,950 |
| 7 Apr 2022 | ₹55.25 | ₹60.8 | ₹40.85 | ₹45.5 | 20,44,752 | 15,46,550 |
| 8 Apr 2022 | ₹44.05 | ₹59.35 | ₹32.05 | ₹55 | 22,94,152 | 15,89,400 |
| 11 Apr 2022 | ₹42 | ₹42 | ₹25.5 | ₹25.85 | 19,38,653 | 16,75,500 |
| 12 Apr 2022 | ₹23 | ₹23 | ₹13.8 | ₹14.65 | 24,39,552 | 15,41,350 |
| 13 Apr 2022 | ₹15 | ₹16.45 | ₹9.45 | ₹10.75 | 16,45,353 | 16,37,400 |
| 18 Apr 2022 | ₹5 | ₹8 | ₹4.95 | ₹5.05 | 19,08,953 | 16,53,700 |
| 19 Apr 2022 | ₹5.75 | ₹6.6 | ₹3.4 | ₹4 | 17,60,453 | 20,49,050 |
| 20 Apr 2022 | ₹4 | ₹4.95 | ₹2.35 | ₹2.8 | 10,51,351 | 20,43,750 |
| 21 Apr 2022 | ₹2.1 | ₹2.75 | ₹1.45 | ₹1.5 | 63,05,702 | 40,90,150 |
| 22 Apr 2022 | ₹1.25 | ₹1.95 | ₹1.25 | ₹1.8 | 1,05,98,903 | 38,04,650 |
| 25 Apr 2022 | ₹1.45 | ₹1.9 | ₹1.2 | ₹1.3 | 86,21,852 | 40,55,850 |
| 26 Apr 2022 | ₹1.25 | ₹1.3 | ₹0.6 | ₹0.75 | 87,60,003 | 43,33,050 |
| 27 Apr 2022 | ₹0.9 | ₹1.25 | ₹0.6 | ₹1 | 89,80,402 | 40,25,750 |
| 28 Apr 2022 | ₹0.6 | ₹0.75 | ₹0.05 | ₹0.05 | 54,91,002 | 22,52,400 |