NIFTY 50 18,600 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹121.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹53.55 | ₹53.55 | ₹35.05 | ₹43.15 | 77,401 | 69,700 |
| 30 Mar 2022 | ₹52.25 | ₹54.1 | ₹43.35 | ₹48.4 | 1,54,151 | 1,00,900 |
| 31 Mar 2022 | ₹35.2 | ₹52 | ₹35.2 | ₹43.5 | 3,05,601 | 1,70,250 |
| 1 Apr 2022 | ₹43.5 | ₹44.95 | ₹34.2 | ₹43 | 3,82,001 | 2,33,550 |
| 4 Apr 2022 | ₹46.5 | ₹121.9 | ₹37.25 | ₹97.05 | 11,15,902 | 3,17,050 |
| 5 Apr 2022 | ₹102.1 | ₹113.45 | ₹72.8 | ₹77 | 7,34,102 | 3,86,150 |
| 6 Apr 2022 | ₹58.15 | ₹64.55 | ₹48.05 | ₹50.1 | 6,61,702 | 3,99,250 |
| 7 Apr 2022 | ₹41 | ₹44.15 | ₹29.25 | ₹30.35 | 6,30,401 | 3,81,900 |
| 8 Apr 2022 | ₹32.8 | ₹41.55 | ₹23.2 | ₹37.5 | 7,95,703 | 4,21,400 |
| 11 Apr 2022 | ₹31.75 | ₹31.75 | ₹16.95 | ₹17 | 7,28,302 | 5,44,550 |
| 12 Apr 2022 | ₹17 | ₹17 | ₹9.8 | ₹10.7 | 8,29,502 | 4,85,100 |
| 13 Apr 2022 | ₹10.25 | ₹15.5 | ₹7.2 | ₹8.05 | 6,53,452 | 4,61,150 |
| 18 Apr 2022 | ₹6.4 | ₹6.95 | ₹4.05 | ₹4.2 | 7,06,152 | 4,53,000 |
| 19 Apr 2022 | ₹5.85 | ₹5.85 | ₹2.85 | ₹4.1 | 5,33,351 | 4,76,150 |
| 20 Apr 2022 | ₹4 | ₹4 | ₹1.9 | ₹2.4 | 4,50,752 | 4,75,400 |
| 21 Apr 2022 | ₹2.3 | ₹2.65 | ₹1.1 | ₹1.3 | 12,84,551 | 7,57,650 |
| 22 Apr 2022 | ₹1.25 | ₹1.8 | ₹1.2 | ₹1.3 | 18,17,352 | 7,41,300 |
| 25 Apr 2022 | ₹1.1 | ₹1.75 | ₹1.1 | ₹1.2 | 12,88,202 | 5,01,900 |
| 26 Apr 2022 | ₹1.5 | ₹1.5 | ₹0.6 | ₹0.7 | 11,15,601 | 4,53,500 |
| 27 Apr 2022 | ₹0.8 | ₹1.05 | ₹0.5 | ₹0.85 | 4,85,202 | 3,94,100 |
| 28 Apr 2022 | ₹0.7 | ₹0.85 | ₹0.05 | ₹0.05 | 4,23,302 | 3,17,150 |