NIFTY 50 17,900 CE traded across 19 sessions from 6 Apr 2022 to 5 May 2022, with a life-high of ₹535.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Apr 2022 | ₹535.15 | ₹535.15 | ₹341.5 | ₹341.5 | 851 | 350 |
| 7 Apr 2022 | ₹305 | ₹324.6 | ₹270 | ₹270 | 1,201 | 600 |
| 8 Apr 2022 | ₹281.05 | ₹342.6 | ₹244.95 | ₹329.95 | 6,001 | 3,300 |
| 11 Apr 2022 | ₹278.35 | ₹280 | ₹230.6 | ₹230.6 | 7,351 | 4,050 |
| 12 Apr 2022 | ₹177 | ₹183.75 | ₹137 | ₹154.5 | 26,751 | 10,650 |
| 13 Apr 2022 | ₹166 | ₹182 | ₹124.8 | ₹125 | 22,501 | 13,500 |
| 18 Apr 2022 | ₹72.35 | ₹82.3 | ₹47.55 | ₹52 | 1,38,602 | 38,100 |
| 19 Apr 2022 | ₹54.35 | ₹54.45 | ₹22.3 | ₹24 | 1,14,902 | 40,450 |
| 20 Apr 2022 | ₹36.45 | ₹36.45 | ₹22 | ₹24.65 | 2,32,901 | 99,250 |
| 21 Apr 2022 | ₹26.85 | ₹55 | ₹24.7 | ₹51.7 | 6,16,251 | 1,94,400 |
| 22 Apr 2022 | ₹50 | ₹50 | ₹20.6 | ₹20.6 | 8,07,751 | 2,84,000 |
| 25 Apr 2022 | ₹13.4 | ₹14.35 | ₹10.05 | ₹10.85 | 8,66,052 | 2,76,250 |
| 26 Apr 2022 | ₹12.7 | ₹15.3 | ₹10.2 | ₹12.95 | 11,41,651 | 4,20,400 |
| 27 Apr 2022 | ₹11.5 | ₹11.85 | ₹6.35 | ₹7.5 | 15,08,752 | 4,81,600 |
| 28 Apr 2022 | ₹8.7 | ₹9.5 | ₹5 | ₹6.1 | 53,99,152 | 11,16,000 |
| 29 Apr 2022 | ₹6.4 | ₹8.5 | ₹3 | ₹3 | 3,23,64,753 | 27,17,600 |
| 2 May 2022 | ₹2.75 | ₹3 | ₹1.15 | ₹1.35 | 1,66,66,552 | 23,80,750 |
| 4 May 2022 | ₹1.1 | ₹3.2 | ₹1.1 | ₹2.5 | 2,23,32,453 | 11,82,450 |
| 5 May 2022 | ₹0.8 | ₹1.25 | ₹0.05 | ₹0.05 | 43,43,002 | 5,29,200 |