NIFTY 50 18,050 CE traded across 18 sessions from 7 Apr 2022 to 5 May 2022, with a life-high of ₹276.2 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Apr 2022 | ₹237.15 | ₹237.15 | ₹204.55 | ₹204.55 | 401 | 250 |
| 8 Apr 2022 | ₹195.5 | ₹276.2 | ₹195.5 | ₹237.65 | 451 | 550 |
| 11 Apr 2022 | ₹172.15 | ₹194.45 | ₹171.3 | ₹171.3 | 1,152 | 1,200 |
| 12 Apr 2022 | ₹128.65 | ₹139.8 | ₹103.85 | ₹117.75 | 1,401 | 1,300 |
| 13 Apr 2022 | ₹116.4 | ₹116.4 | ₹87.5 | ₹87.5 | 1,501 | 2,350 |
| 18 Apr 2022 | ₹55.8 | ₹57.7 | ₹31.7 | ₹34.6 | 5,151 | 3,850 |
| 19 Apr 2022 | ₹36.45 | ₹36.45 | ₹14.3 | ₹15.05 | 6,851 | 5,750 |
| 20 Apr 2022 | ₹20.85 | ₹23.8 | ₹13.15 | ₹13.45 | 9,701 | 10,300 |
| 21 Apr 2022 | ₹15.85 | ₹32 | ₹12 | ₹32 | 57,001 | 22,200 |
| 22 Apr 2022 | ₹22 | ₹22 | ₹12.05 | ₹12.8 | 1,21,101 | 28,000 |
| 25 Apr 2022 | ₹7.2 | ₹9.25 | ₹6.6 | ₹7 | 1,23,451 | 41,750 |
| 26 Apr 2022 | ₹7.6 | ₹9.15 | ₹6.15 | ₹7.6 | 1,45,951 | 56,900 |
| 27 Apr 2022 | ₹6.45 | ₹6.45 | ₹3.85 | ₹5.6 | 1,00,501 | 40,150 |
| 28 Apr 2022 | ₹5.6 | ₹5.95 | ₹2.9 | ₹3.5 | 7,73,101 | 2,17,250 |
| 29 Apr 2022 | ₹8.45 | ₹9.85 | ₹2.15 | ₹2.45 | 62,31,752 | 5,59,450 |
| 2 May 2022 | ₹2.45 | ₹6 | ₹1.05 | ₹1.25 | 23,91,201 | 4,11,850 |
| 4 May 2022 | ₹0.9 | ₹3 | ₹0.9 | ₹2.4 | 17,42,551 | 3,07,150 |
| 5 May 2022 | ₹0.95 | ₹1.65 | ₹0.05 | ₹0.1 | 5,96,401 | 2,15,650 |