NIFTY 50 18,900 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹55.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹24.45 | ₹24.45 | ₹16.05 | ₹20.4 | 33,651 | 45,000 |
| 30 Mar 2022 | ₹24.95 | ₹24.95 | ₹18.7 | ₹21.65 | 71,051 | 64,450 |
| 31 Mar 2022 | ₹24.45 | ₹24.5 | ₹16.9 | ₹18.6 | 3,99,201 | 2,28,550 |
| 1 Apr 2022 | ₹17.8 | ₹20.5 | ₹12.35 | ₹16.15 | 3,01,252 | 2,78,250 |
| 4 Apr 2022 | ₹16 | ₹55.15 | ₹15.35 | ₹39 | 7,00,701 | 3,17,900 |
| 5 Apr 2022 | ₹42.7 | ₹45.65 | ₹28.35 | ₹28.9 | 6,30,651 | 3,34,950 |
| 6 Apr 2022 | ₹25 | ₹25.7 | ₹18.35 | ₹18.9 | 4,74,102 | 3,53,200 |
| 7 Apr 2022 | ₹16.55 | ₹17.8 | ₹10.85 | ₹11.2 | 5,99,201 | 3,67,650 |
| 8 Apr 2022 | ₹12.95 | ₹13.85 | ₹9.2 | ₹12.4 | 5,97,351 | 4,35,550 |
| 11 Apr 2022 | ₹12.1 | ₹12.1 | ₹6.05 | ₹6.1 | 6,47,701 | 4,25,500 |
| 12 Apr 2022 | ₹5.9 | ₹5.9 | ₹3.95 | ₹4.55 | 4,41,951 | 4,18,350 |
| 13 Apr 2022 | ₹4.4 | ₹4.75 | ₹3.25 | ₹3.35 | 2,90,803 | 3,94,800 |
| 18 Apr 2022 | ₹3.4 | ₹4 | ₹2.4 | ₹2.7 | 2,69,402 | 3,86,300 |
| 19 Apr 2022 | ₹2.7 | ₹2.8 | ₹1.85 | ₹2.6 | 2,76,701 | 3,74,900 |
| 20 Apr 2022 | ₹1.5 | ₹2.35 | ₹1.45 | ₹1.65 | 1,22,002 | 3,49,950 |
| 21 Apr 2022 | ₹2.2 | ₹2.2 | ₹1.25 | ₹1.3 | 2,65,751 | 3,29,000 |
| 22 Apr 2022 | ₹1.3 | ₹1.65 | ₹1.1 | ₹1.35 | 9,66,151 | 3,16,450 |
| 25 Apr 2022 | ₹1.35 | ₹1.5 | ₹0.95 | ₹1 | 3,94,401 | 2,46,200 |
| 26 Apr 2022 | ₹1.1 | ₹1.15 | ₹0.55 | ₹0.55 | 2,35,251 | 2,25,200 |
| 27 Apr 2022 | ₹0.55 | ₹1 | ₹0.5 | ₹0.9 | 2,89,901 | 2,01,600 |
| 28 Apr 2022 | ₹0.8 | ₹0.95 | ₹0.05 | ₹0.05 | 1,78,602 | 1,91,450 |