NIFTY 50 19,050 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹36.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹18.75 | ₹18.75 | ₹11.85 | ₹12.8 | 1,151 | 1,400 |
| 30 Mar 2022 | ₹15.4 | ₹15.9 | ₹13.75 | ₹13.75 | 1,301 | 2,050 |
| 31 Mar 2022 | ₹20.8 | ₹20.8 | ₹9.15 | ₹10.2 | 2,451 | 2,700 |
| 1 Apr 2022 | ₹10.1 | ₹19 | ₹7.15 | ₹10.15 | 3,502 | 2,850 |
| 4 Apr 2022 | ₹13.05 | ₹36.15 | ₹12.3 | ₹23.75 | 24,202 | 7,700 |
| 5 Apr 2022 | ₹20.3 | ₹27.3 | ₹18 | ₹18 | 59,551 | 26,750 |
| 6 Apr 2022 | ₹12.85 | ₹16.25 | ₹11.45 | ₹11.45 | 45,752 | 22,100 |
| 7 Apr 2022 | ₹9 | ₹10.55 | ₹7.75 | ₹7.8 | 28,351 | 22,900 |
| 8 Apr 2022 | ₹8.6 | ₹9.1 | ₹6.15 | ₹7.95 | 32,451 | 32,200 |
| 11 Apr 2022 | ₹8 | ₹12.9 | ₹5.4 | ₹5.85 | 28,101 | 39,650 |
| 12 Apr 2022 | ₹5.7 | ₹5.7 | ₹3.4 | ₹4.7 | 28,751 | 40,050 |
| 13 Apr 2022 | ₹5.45 | ₹6.95 | ₹3.65 | ₹3.8 | 12,302 | 40,900 |
| 18 Apr 2022 | ₹2.3 | ₹4 | ₹1.85 | ₹2.7 | 43,952 | 28,300 |
| 19 Apr 2022 | ₹1.85 | ₹3.95 | ₹1.3 | ₹2.25 | 35,651 | 17,000 |
| 20 Apr 2022 | ₹2.25 | ₹2.6 | ₹1.5 | ₹1.9 | 51,451 | 14,350 |
| 21 Apr 2022 | ₹1.4 | ₹2.2 | ₹1.25 | ₹1.35 | 16,051 | 13,850 |
| 22 Apr 2022 | ₹1.7 | ₹1.7 | ₹1.05 | ₹1.05 | 1,61,301 | 15,100 |
| 25 Apr 2022 | ₹0.95 | ₹1.45 | ₹0.95 | ₹1 | 1,39,701 | 16,000 |
| 26 Apr 2022 | ₹1 | ₹1 | ₹0.55 | ₹0.55 | 2,59,501 | 12,800 |
| 27 Apr 2022 | ₹0.7 | ₹1 | ₹0.45 | ₹1 | 12,40,552 | 13,750 |
| 28 Apr 2022 | ₹0.8 | ₹0.8 | ₹0.05 | ₹0.05 | 8,16,951 | 20,600 |