NIFTY 50 18,850 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹64.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹22.95 | ₹23 | ₹18.45 | ₹22.1 | 3,151 | 1,950 |
| 30 Mar 2022 | ₹25.5 | ₹25.5 | ₹21.25 | ₹21.25 | 701 | 2,050 |
| 31 Mar 2022 | ₹22.85 | ₹22.85 | ₹20.5 | ₹21.05 | 3,901 | 3,200 |
| 1 Apr 2022 | ₹21.05 | ₹21.05 | ₹12.25 | ₹19.1 | 25,001 | 12,400 |
| 4 Apr 2022 | ₹24.8 | ₹64.5 | ₹22.2 | ₹45.05 | 40,651 | 16,050 |
| 5 Apr 2022 | ₹54.75 | ₹54.75 | ₹32.4 | ₹32.4 | 81,501 | 26,350 |
| 6 Apr 2022 | ₹30.4 | ₹30.4 | ₹21.7 | ₹22.55 | 1,02,351 | 48,650 |
| 7 Apr 2022 | ₹21 | ₹21.9 | ₹13.15 | ₹13.35 | 63,052 | 46,900 |
| 8 Apr 2022 | ₹14 | ₹16.6 | ₹10.85 | ₹14.55 | 73,501 | 39,050 |
| 11 Apr 2022 | ₹12.05 | ₹13.95 | ₹7.2 | ₹7.2 | 71,351 | 46,900 |
| 12 Apr 2022 | ₹5.55 | ₹7.35 | ₹4.8 | ₹5.5 | 33,451 | 36,750 |
| 13 Apr 2022 | ₹5.95 | ₹5.95 | ₹4 | ₹4.35 | 18,952 | 29,100 |
| 18 Apr 2022 | ₹4.25 | ₹4.25 | ₹2.95 | ₹3.1 | 15,001 | 21,100 |
| 19 Apr 2022 | ₹3.05 | ₹4 | ₹1.6 | ₹3.2 | 10,552 | 21,600 |
| 20 Apr 2022 | ₹2.5 | ₹2.6 | ₹1.7 | ₹1.9 | 15,001 | 21,650 |
| 21 Apr 2022 | ₹4.1 | ₹4.1 | ₹1.05 | ₹1.6 | 68,701 | 48,750 |
| 22 Apr 2022 | ₹1.55 | ₹1.8 | ₹1.2 | ₹1.45 | 70,502 | 34,600 |
| 25 Apr 2022 | ₹1.5 | ₹1.6 | ₹1 | ₹1.1 | 79,701 | 30,200 |
| 26 Apr 2022 | ₹0.95 | ₹1.1 | ₹0.6 | ₹0.85 | 20,952 | 29,700 |
| 27 Apr 2022 | ₹0.5 | ₹1 | ₹0.45 | ₹0.75 | 14,401 | 25,650 |
| 28 Apr 2022 | ₹0.75 | ₹0.75 | ₹0.05 | ₹0.05 | 94,601 | 24,250 |