NIFTY 50 18,550 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹137.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹55.1 | ₹55.1 | ₹41.2 | ₹48.15 | 2,601 | 3,550 |
| 30 Mar 2022 | ₹54.85 | ₹59.4 | ₹50 | ₹54.75 | 11,751 | 5,800 |
| 31 Mar 2022 | ₹32.8 | ₹59.75 | ₹32.8 | ₹50.1 | 2,301 | 6,200 |
| 1 Apr 2022 | ₹45.05 | ₹49.95 | ₹39.55 | ₹49.75 | 55,052 | 29,500 |
| 4 Apr 2022 | ₹59.85 | ₹137.1 | ₹50.55 | ₹113.05 | 1,03,052 | 34,700 |
| 5 Apr 2022 | ₹120.2 | ₹129.3 | ₹85 | ₹85 | 99,101 | 35,600 |
| 6 Apr 2022 | ₹71.85 | ₹75 | ₹56.55 | ₹58.05 | 79,001 | 40,350 |
| 7 Apr 2022 | ₹51.4 | ₹51.4 | ₹34.85 | ₹36.45 | 1,24,451 | 69,450 |
| 8 Apr 2022 | ₹30.95 | ₹49.75 | ₹27.4 | ₹43.95 | 1,94,751 | 65,900 |
| 11 Apr 2022 | ₹28.3 | ₹34 | ₹20 | ₹20.45 | 1,98,501 | 85,450 |
| 12 Apr 2022 | ₹15.05 | ₹18.05 | ₹11.25 | ₹12.3 | 1,67,701 | 76,300 |
| 13 Apr 2022 | ₹14.95 | ₹18.15 | ₹8.25 | ₹9 | 2,56,701 | 1,01,400 |
| 18 Apr 2022 | ₹5.35 | ₹8.1 | ₹4.8 | ₹5 | 1,53,951 | 51,550 |
| 19 Apr 2022 | ₹4.75 | ₹4.75 | ₹3.1 | ₹3.65 | 36,152 | 47,600 |
| 20 Apr 2022 | ₹2.65 | ₹3.45 | ₹2.3 | ₹2.65 | 25,651 | 46,850 |
| 21 Apr 2022 | ₹2.25 | ₹2.75 | ₹1.4 | ₹1.45 | 77,752 | 54,300 |
| 22 Apr 2022 | ₹1.9 | ₹1.9 | ₹1.3 | ₹1.5 | 1,26,251 | 51,300 |
| 25 Apr 2022 | ₹1.55 | ₹1.85 | ₹1.05 | ₹1.05 | 2,03,352 | 54,700 |
| 26 Apr 2022 | ₹1.45 | ₹1.45 | ₹0.55 | ₹0.6 | 3,97,052 | 44,750 |
| 27 Apr 2022 | ₹0.45 | ₹1.5 | ₹0.45 | ₹1 | 77,451 | 40,200 |
| 28 Apr 2022 | ₹0.85 | ₹0.85 | ₹0.05 | ₹0.05 | 82,751 | 44,700 |