NIFTY 50 19,300 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹17.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹11.35 | ₹11.5 | ₹6.55 | ₹7.5 | 2,04,851 | 1,86,150 |
| 30 Mar 2022 | ₹8.95 | ₹9.6 | ₹5.05 | ₹6.3 | 5,82,701 | 4,44,850 |
| 31 Mar 2022 | ₹6.3 | ₹6.75 | ₹4.65 | ₹5.4 | 6,30,601 | 6,45,900 |
| 1 Apr 2022 | ₹5.5 | ₹5.95 | ₹3.6 | ₹4.3 | 4,95,051 | 6,01,200 |
| 4 Apr 2022 | ₹4.95 | ₹17.65 | ₹4.65 | ₹8.85 | 10,58,402 | 7,44,100 |
| 5 Apr 2022 | ₹9.5 | ₹10.65 | ₹7.7 | ₹7.95 | 7,67,601 | 6,80,250 |
| 6 Apr 2022 | ₹7.7 | ₹7.7 | ₹5.3 | ₹5.7 | 3,66,701 | 6,56,800 |
| 7 Apr 2022 | ₹5.6 | ₹5.65 | ₹4.3 | ₹4.7 | 2,27,502 | 6,43,350 |
| 8 Apr 2022 | ₹4.85 | ₹6.4 | ₹3.7 | ₹4.2 | 1,80,501 | 6,15,500 |
| 11 Apr 2022 | ₹4.3 | ₹4.35 | ₹3.5 | ₹3.6 | 2,43,701 | 5,80,700 |
| 12 Apr 2022 | ₹3.1 | ₹3.5 | ₹2.8 | ₹2.85 | 1,14,901 | 5,76,450 |
| 13 Apr 2022 | ₹3.25 | ₹3.35 | ₹2 | ₹2.3 | 1,29,101 | 5,67,900 |
| 18 Apr 2022 | ₹2.05 | ₹2.7 | ₹1.95 | ₹2.6 | 1,95,002 | 5,50,350 |
| 19 Apr 2022 | ₹2 | ₹3.1 | ₹1.75 | ₹2.65 | 1,66,302 | 5,34,750 |
| 20 Apr 2022 | ₹2.5 | ₹2.95 | ₹1.1 | ₹1.7 | 2,05,201 | 5,07,550 |
| 21 Apr 2022 | ₹1.25 | ₹2.2 | ₹1.2 | ₹1.35 | 5,44,052 | 5,30,200 |
| 22 Apr 2022 | ₹1.45 | ₹1.45 | ₹1 | ₹1.05 | 7,84,051 | 5,11,050 |
| 25 Apr 2022 | ₹1 | ₹1.2 | ₹0.75 | ₹0.95 | 3,16,051 | 4,80,650 |
| 26 Apr 2022 | ₹1.15 | ₹1.15 | ₹0.5 | ₹0.55 | 2,85,951 | 4,40,650 |
| 27 Apr 2022 | ₹0.4 | ₹0.8 | ₹0.35 | ₹0.55 | 2,60,651 | 4,65,300 |
| 28 Apr 2022 | ₹0.35 | ₹0.35 | ₹0.05 | ₹0.05 | 4,01,751 | 3,25,850 |