NIFTY 50 18,800 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹72.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹21.85 | ₹27.4 | ₹20.2 | ₹25.1 | 71,401 | 1,32,850 |
| 30 Mar 2022 | ₹28 | ₹33 | ₹23.1 | ₹27.9 | 1,11,001 | 1,38,900 |
| 31 Mar 2022 | ₹29.9 | ₹29.9 | ₹23 | ₹24.6 | 3,08,901 | 2,07,450 |
| 1 Apr 2022 | ₹26 | ₹26 | ₹17.5 | ₹21.9 | 3,29,151 | 2,54,300 |
| 4 Apr 2022 | ₹23.75 | ₹72.9 | ₹21.4 | ₹54.4 | 13,49,801 | 4,26,900 |
| 5 Apr 2022 | ₹56.65 | ₹62.95 | ₹39 | ₹39 | 8,92,151 | 5,08,550 |
| 6 Apr 2022 | ₹33.15 | ₹34 | ₹25.5 | ₹25.85 | 8,62,901 | 4,47,850 |
| 7 Apr 2022 | ₹23.65 | ₹23.9 | ₹14.85 | ₹15.25 | 7,93,252 | 5,13,850 |
| 8 Apr 2022 | ₹16.45 | ₹19.95 | ₹12.35 | ₹18 | 7,73,851 | 4,42,150 |
| 11 Apr 2022 | ₹15 | ₹16.95 | ₹8.15 | ₹8.4 | 6,17,702 | 4,93,500 |
| 12 Apr 2022 | ₹7.85 | ₹8.35 | ₹5.35 | ₹6.25 | 5,69,652 | 4,31,400 |
| 13 Apr 2022 | ₹6 | ₹6.6 | ₹4 | ₹4.6 | 2,96,502 | 3,85,650 |
| 18 Apr 2022 | ₹3.15 | ₹4.25 | ₹2.85 | ₹3.05 | 2,66,651 | 3,39,200 |
| 19 Apr 2022 | ₹3.1 | ₹3.35 | ₹1.95 | ₹2.95 | 3,54,603 | 2,89,150 |
| 20 Apr 2022 | ₹2.5 | ₹2.5 | ₹1.65 | ₹1.95 | 1,15,251 | 2,45,900 |
| 21 Apr 2022 | ₹1.75 | ₹2.35 | ₹1.25 | ₹1.25 | 7,67,552 | 4,75,100 |
| 22 Apr 2022 | ₹1.3 | ₹1.65 | ₹1.15 | ₹1.4 | 8,17,051 | 3,35,750 |
| 25 Apr 2022 | ₹1.4 | ₹1.7 | ₹0.95 | ₹1 | 7,37,351 | 2,39,000 |
| 26 Apr 2022 | ₹1.3 | ₹1.3 | ₹0.55 | ₹0.6 | 2,42,201 | 2,10,200 |
| 27 Apr 2022 | ₹0.5 | ₹0.95 | ₹0.5 | ₹0.6 | 1,77,651 | 2,05,500 |
| 28 Apr 2022 | ₹0.8 | ₹0.8 | ₹0.05 | ₹0.05 | 2,56,301 | 1,62,850 |