NIFTY 50 18,650 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹107.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹36.5 | ₹38 | ₹32 | ₹38 | 1,701 | 2,700 |
| 30 Mar 2022 | ₹39.1 | ₹45 | ₹38.65 | ₹41.3 | 2,401 | 3,650 |
| 31 Mar 2022 | ₹42.25 | ₹42.25 | ₹36.7 | ₹38.05 | 6,301 | 4,550 |
| 1 Apr 2022 | ₹32.75 | ₹36.85 | ₹29.5 | ₹36.85 | 13,501 | 7,700 |
| 4 Apr 2022 | ₹48.35 | ₹107.05 | ₹38.85 | ₹85.3 | 1,52,301 | 32,050 |
| 5 Apr 2022 | ₹82.45 | ₹99.65 | ₹62.5 | ₹63 | 58,902 | 37,200 |
| 6 Apr 2022 | ₹53 | ₹57.45 | ₹41 | ₹44.25 | 1,02,601 | 46,800 |
| 7 Apr 2022 | ₹40.7 | ₹40.8 | ₹24.7 | ₹26.2 | 1,72,052 | 79,250 |
| 8 Apr 2022 | ₹25.85 | ₹34.55 | ₹19.75 | ₹30.8 | 2,00,451 | 76,600 |
| 11 Apr 2022 | ₹24.05 | ₹24.2 | ₹14.15 | ₹14.6 | 1,21,052 | 1,00,950 |
| 12 Apr 2022 | ₹9.95 | ₹11.4 | ₹8.6 | ₹9.4 | 1,48,302 | 1,01,150 |
| 13 Apr 2022 | ₹9.45 | ₹10.25 | ₹6.3 | ₹7.2 | 1,75,403 | 86,800 |
| 18 Apr 2022 | ₹5.5 | ₹8 | ₹3.9 | ₹3.9 | 88,702 | 97,450 |
| 19 Apr 2022 | ₹4.35 | ₹4.35 | ₹2.6 | ₹3.95 | 42,952 | 96,650 |
| 20 Apr 2022 | ₹6.75 | ₹6.75 | ₹2.2 | ₹2.6 | 33,251 | 92,950 |
| 21 Apr 2022 | ₹1.6 | ₹2.5 | ₹1.4 | ₹1.4 | 73,002 | 98,750 |
| 22 Apr 2022 | ₹1.1 | ₹1.85 | ₹1.1 | ₹1.75 | 1,81,601 | 99,850 |
| 25 Apr 2022 | ₹1.45 | ₹1.7 | ₹1.15 | ₹1.35 | 1,54,251 | 1,18,600 |
| 26 Apr 2022 | ₹1.6 | ₹1.6 | ₹0.7 | ₹0.7 | 1,84,901 | 1,18,850 |
| 27 Apr 2022 | ₹0.85 | ₹1.1 | ₹0.6 | ₹0.8 | 66,402 | 94,050 |
| 28 Apr 2022 | ₹0.4 | ₹0.8 | ₹0.05 | ₹0.05 | 3,53,152 | 88,800 |