NIFTY 50 18,750 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹82.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹23.3 | ₹29.25 | ₹23.25 | ₹29.25 | 2,402 | 3,650 |
| 30 Mar 2022 | ₹33.1 | ₹34.4 | ₹28.7 | ₹31 | 10,852 | 7,950 |
| 31 Mar 2022 | ₹29.6 | ₹33.7 | ₹27.15 | ₹28.95 | 18,901 | 12,450 |
| 1 Apr 2022 | ₹30 | ₹30 | ₹20.95 | ₹26.65 | 26,551 | 23,650 |
| 4 Apr 2022 | ₹30.9 | ₹82.7 | ₹29.55 | ₹63.35 | 1,06,152 | 30,150 |
| 5 Apr 2022 | ₹60.2 | ₹73.5 | ₹46 | ₹46 | 69,002 | 40,450 |
| 6 Apr 2022 | ₹33.25 | ₹39.85 | ₹30.1 | ₹30.75 | 76,201 | 43,550 |
| 7 Apr 2022 | ₹23.7 | ₹28.2 | ₹17.35 | ₹18.3 | 1,17,302 | 63,950 |
| 8 Apr 2022 | ₹20.35 | ₹23.85 | ₹14.4 | ₹21.2 | 1,14,052 | 62,600 |
| 11 Apr 2022 | ₹12.3 | ₹22 | ₹10 | ₹10 | 1,26,601 | 70,800 |
| 12 Apr 2022 | ₹10.05 | ₹10.05 | ₹6.35 | ₹7.85 | 62,051 | 52,650 |
| 13 Apr 2022 | ₹7.1 | ₹7.5 | ₹4.75 | ₹5.15 | 16,852 | 50,450 |
| 18 Apr 2022 | ₹4.8 | ₹4.95 | ₹3.35 | ₹3.75 | 33,951 | 32,250 |
| 19 Apr 2022 | ₹3.5 | ₹3.6 | ₹1.8 | ₹2.8 | 18,601 | 31,700 |
| 20 Apr 2022 | ₹4.5 | ₹4.75 | ₹1.65 | ₹1.8 | 19,552 | 27,150 |
| 21 Apr 2022 | ₹2 | ₹2.4 | ₹1.2 | ₹1.35 | 34,902 | 23,500 |
| 22 Apr 2022 | ₹1.7 | ₹1.7 | ₹1.2 | ₹1.5 | 89,151 | 21,900 |
| 25 Apr 2022 | ₹1.45 | ₹1.65 | ₹1.05 | ₹1.3 | 1,11,751 | 23,000 |
| 26 Apr 2022 | ₹1.15 | ₹1.15 | ₹0.55 | ₹0.6 | 19,052 | 21,200 |
| 27 Apr 2022 | ₹0.7 | ₹0.9 | ₹0.5 | ₹0.75 | 32,651 | 20,300 |
| 28 Apr 2022 | ₹0.3 | ₹0.4 | ₹0.05 | ₹0.1 | 30,701 | 16,350 |