NIFTY 50 19,250 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹20 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹9.05 | ₹9.05 | ₹8.2 | ₹8.2 | 1,351 | 250 |
| 30 Mar 2022 | ₹8.55 | ₹11.85 | ₹6.2 | ₹6.2 | 751 | 550 |
| 31 Mar 2022 | ₹7.2 | ₹9.05 | ₹6.95 | ₹7.8 | 2,101 | 1,950 |
| 1 Apr 2022 | ₹7.85 | ₹7.85 | ₹4.15 | ₹5.35 | 5,251 | 2,600 |
| 4 Apr 2022 | ₹8.7 | ₹20 | ₹5.35 | ₹10.7 | 87,401 | 18,650 |
| 5 Apr 2022 | ₹10.2 | ₹13.25 | ₹9.5 | ₹9.5 | 80,502 | 28,700 |
| 6 Apr 2022 | ₹10.55 | ₹10.55 | ₹6.3 | ₹6.5 | 48,601 | 30,500 |
| 7 Apr 2022 | ₹5.55 | ₹5.95 | ₹4.85 | ₹5.3 | 16,301 | 26,000 |
| 8 Apr 2022 | ₹4.05 | ₹5.6 | ₹4.05 | ₹5.3 | 8,501 | 25,750 |
| 11 Apr 2022 | ₹3.5 | ₹5.75 | ₹3.5 | ₹4.65 | 4,851 | 26,550 |
| 12 Apr 2022 | ₹3.1 | ₹4.9 | ₹3.1 | ₹3.7 | 16,101 | 30,200 |
| 13 Apr 2022 | ₹4 | ₹4.95 | ₹2.7 | ₹2.95 | 11,802 | 32,600 |
| 18 Apr 2022 | ₹1.8 | ₹2.9 | ₹1.8 | ₹2.3 | 9,901 | 32,400 |
| 19 Apr 2022 | ₹2.35 | ₹3 | ₹2.1 | ₹2.95 | 15,151 | 33,850 |
| 20 Apr 2022 | ₹2.8 | ₹2.8 | ₹1.85 | ₹1.85 | 18,951 | 37,150 |
| 21 Apr 2022 | ₹1.95 | ₹2.25 | ₹1.2 | ₹1.45 | 24,751 | 43,400 |
| 22 Apr 2022 | ₹1.45 | ₹1.45 | ₹1.05 | ₹1.05 | 5,40,551 | 42,550 |
| 25 Apr 2022 | ₹1.1 | ₹1.2 | ₹0.95 | ₹1 | 1,06,701 | 34,050 |
| 26 Apr 2022 | ₹1 | ₹1 | ₹0.5 | ₹0.5 | 2,88,451 | 32,200 |
| 27 Apr 2022 | ₹0.7 | ₹0.8 | ₹0.35 | ₹0.45 | 47,401 | 29,200 |
| 28 Apr 2022 | ₹0.2 | ₹0.25 | ₹0.05 | ₹0.1 | 73,551 | 22,700 |