NIFTY 50 17,800 CE traded across 20 sessions from 5 Apr 2022 to 5 May 2022, with a life-high of ₹540.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Apr 2022 | ₹540.1 | ₹540.1 | ₹540 | ₹540 | 101 | 200 |
| 6 Apr 2022 | ₹420.9 | ₹453.95 | ₹399.3 | ₹411 | 4,251 | 1,000 |
| 7 Apr 2022 | ₹371.9 | ₹380 | ₹318.45 | ₹330.25 | 4,151 | 2,950 |
| 8 Apr 2022 | ₹307.05 | ₹401.1 | ₹294 | ₹384 | 6,901 | 2,350 |
| 11 Apr 2022 | ₹246.7 | ₹336.9 | ₹246.7 | ₹285.2 | 5,951 | 3,250 |
| 12 Apr 2022 | ₹221.75 | ₹228.6 | ₹171.35 | ₹192 | 20,451 | 8,900 |
| 13 Apr 2022 | ₹210 | ₹227.5 | ₹157.25 | ₹162 | 25,151 | 12,850 |
| 18 Apr 2022 | ₹92.4 | ₹104.9 | ₹62.3 | ₹68.15 | 1,67,752 | 45,800 |
| 19 Apr 2022 | ₹77.85 | ₹77.9 | ₹16.5 | ₹30.95 | 1,90,652 | 65,700 |
| 20 Apr 2022 | ₹34.95 | ₹46 | ₹32.45 | ₹36.05 | 2,63,501 | 87,150 |
| 21 Apr 2022 | ₹38.9 | ₹77.25 | ₹36 | ₹75 | 6,37,952 | 1,57,000 |
| 22 Apr 2022 | ₹68.75 | ₹68.75 | ₹30.3 | ₹31.2 | 12,63,452 | 2,89,400 |
| 25 Apr 2022 | ₹24.4 | ₹24.4 | ₹14.2 | ₹15.4 | 14,89,851 | 4,64,900 |
| 26 Apr 2022 | ₹19.2 | ₹22.5 | ₹15.1 | ₹18.65 | 20,80,153 | 5,62,800 |
| 27 Apr 2022 | ₹18.5 | ₹18.8 | ₹8.2 | ₹11.2 | 23,64,152 | 8,37,500 |
| 28 Apr 2022 | ₹99.65 | ₹99.65 | ₹8.5 | ₹11.05 | 73,53,752 | 16,92,750 |
| 29 Apr 2022 | ₹12 | ₹16.4 | ₹5 | ₹5.05 | 4,10,41,802 | 44,23,150 |
| 2 May 2022 | ₹3.65 | ₹3.85 | ₹1.6 | ₹1.7 | 2,48,35,602 | 36,37,250 |
| 4 May 2022 | ₹1.3 | ₹3.3 | ₹1.1 | ₹2.2 | 4,29,01,902 | 45,64,650 |
| 5 May 2022 | ₹0.9 | ₹1.4 | ₹0.05 | ₹0.05 | 1,01,65,103 | 24,28,250 |