NIFTY 50 18,700 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹94.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹34.75 | ₹35.3 | ₹26.55 | ₹32.95 | 66,151 | 79,750 |
| 30 Mar 2022 | ₹38.95 | ₹42.1 | ₹32.8 | ₹40 | 1,22,252 | 1,01,650 |
| 31 Mar 2022 | ₹33.55 | ₹39.4 | ₹29.65 | ₹32.75 | 2,82,902 | 1,71,100 |
| 1 Apr 2022 | ₹31.75 | ₹34 | ₹24.3 | ₹30.8 | 4,07,051 | 2,70,750 |
| 4 Apr 2022 | ₹31.15 | ₹94.6 | ₹28.35 | ₹72.4 | 10,33,051 | 3,12,450 |
| 5 Apr 2022 | ₹76.8 | ₹85.55 | ₹53.35 | ₹53.35 | 6,69,201 | 4,59,950 |
| 6 Apr 2022 | ₹40.7 | ₹47.2 | ₹35 | ₹36.6 | 7,07,453 | 4,52,250 |
| 7 Apr 2022 | ₹31 | ₹32.6 | ₹20.5 | ₹21.7 | 6,56,651 | 5,14,000 |
| 8 Apr 2022 | ₹22.85 | ₹28.35 | ₹16.45 | ₹25.7 | 9,40,301 | 5,42,350 |
| 11 Apr 2022 | ₹28 | ₹28 | ₹11 | ₹11 | 7,77,351 | 6,43,750 |
| 12 Apr 2022 | ₹7.85 | ₹11.25 | ₹7.1 | ₹7.8 | 10,01,603 | 4,86,300 |
| 13 Apr 2022 | ₹9.35 | ₹9.95 | ₹4.9 | ₹5.3 | 8,38,502 | 5,94,700 |
| 18 Apr 2022 | ₹4.3 | ₹5.1 | ₹3.1 | ₹3.1 | 7,61,402 | 6,25,550 |
| 19 Apr 2022 | ₹3.55 | ₹4.2 | ₹2.25 | ₹3.35 | 3,91,303 | 6,22,300 |
| 20 Apr 2022 | ₹3.35 | ₹3.35 | ₹1.5 | ₹1.7 | 3,03,951 | 5,93,450 |
| 21 Apr 2022 | ₹1.7 | ₹2.25 | ₹1.2 | ₹1.35 | 12,20,502 | 6,75,850 |
| 22 Apr 2022 | ₹1.35 | ₹1.8 | ₹1.15 | ₹1.4 | 12,19,152 | 6,26,500 |
| 25 Apr 2022 | ₹1.55 | ₹2.3 | ₹1 | ₹1.15 | 11,60,002 | 5,23,450 |
| 26 Apr 2022 | ₹1.3 | ₹1.3 | ₹0.6 | ₹0.6 | 6,05,801 | 4,37,650 |
| 27 Apr 2022 | ₹0.65 | ₹1 | ₹0.5 | ₹0.75 | 3,64,401 | 4,17,700 |
| 28 Apr 2022 | ₹0.5 | ₹0.8 | ₹0.05 | ₹0.05 | 5,38,251 | 2,88,350 |