NIFTY 50 18,950 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹50.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹20 | ₹20.75 | ₹17 | ₹18 | 401 | 1,050 |
| 30 Mar 2022 | ₹20.85 | ₹21.45 | ₹17.5 | ₹17.5 | 1,801 | 1,600 |
| 31 Mar 2022 | ₹15.55 | ₹15.55 | ₹14.15 | ₹14.15 | 151 | 1,450 |
| 1 Apr 2022 | ₹4.55 | ₹14.7 | ₹4.55 | ₹14.25 | 1,951 | 1,850 |
| 4 Apr 2022 | ₹15.75 | ₹50.85 | ₹14.6 | ₹33.35 | 51,651 | 14,450 |
| 5 Apr 2022 | ₹32.35 | ₹38.75 | ₹24.05 | ₹24.6 | 85,901 | 38,200 |
| 6 Apr 2022 | ₹16.45 | ₹23.55 | ₹15.7 | ₹15.95 | 63,651 | 25,600 |
| 7 Apr 2022 | ₹15.05 | ₹15.05 | ₹9.5 | ₹9.5 | 37,501 | 21,650 |
| 8 Apr 2022 | ₹11.85 | ₹11.9 | ₹8.35 | ₹10.6 | 1,21,952 | 28,000 |
| 11 Apr 2022 | ₹10.65 | ₹10.65 | ₹5.8 | ₹5.8 | 70,201 | 32,100 |
| 12 Apr 2022 | ₹4.05 | ₹5.9 | ₹3.4 | ₹5.1 | 60,951 | 16,250 |
| 13 Apr 2022 | ₹4.95 | ₹6.95 | ₹3.85 | ₹4.2 | 16,602 | 18,000 |
| 18 Apr 2022 | ₹3.8 | ₹3.8 | ₹2.2 | ₹2.4 | 39,351 | 24,650 |
| 19 Apr 2022 | ₹1.9 | ₹3.15 | ₹1.85 | ₹3.15 | 17,202 | 27,300 |
| 20 Apr 2022 | ₹2.05 | ₹2.9 | ₹1.5 | ₹1.55 | 6,451 | 27,150 |
| 21 Apr 2022 | ₹1.65 | ₹2.3 | ₹1.15 | ₹1.3 | 1,40,751 | 24,850 |
| 22 Apr 2022 | ₹1.35 | ₹1.5 | ₹1.15 | ₹1.4 | 1,42,751 | 27,150 |
| 25 Apr 2022 | ₹1.05 | ₹1.5 | ₹0.95 | ₹1.05 | 77,852 | 24,900 |
| 26 Apr 2022 | ₹1.1 | ₹1.1 | ₹0.65 | ₹0.65 | 33,651 | 25,050 |
| 27 Apr 2022 | ₹0.7 | ₹0.95 | ₹0.55 | ₹0.9 | 22,551 | 19,200 |
| 28 Apr 2022 | ₹0.5 | ₹0.7 | ₹0.05 | ₹0.05 | 84,651 | 23,500 |