NIFTY 50 18,100 CE traded across 20 sessions from 5 Apr 2022 to 5 May 2022, with a life-high of ₹386 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Apr 2022 | ₹377.85 | ₹386 | ₹308.15 | ₹308.15 | 851 | 800 |
| 6 Apr 2022 | ₹255.75 | ₹280 | ₹243.25 | ₹243.25 | 602 | 1,100 |
| 7 Apr 2022 | ₹207.1 | ₹239.75 | ₹185.25 | ₹195 | 3,501 | 2,300 |
| 8 Apr 2022 | ₹176.65 | ₹235 | ₹162.4 | ₹224.5 | 8,051 | 6,050 |
| 11 Apr 2022 | ₹181.4 | ₹191 | ₹152.7 | ₹152.7 | 10,301 | 8,200 |
| 12 Apr 2022 | ₹109.95 | ₹115.1 | ₹85.85 | ₹94 | 23,502 | 9,600 |
| 13 Apr 2022 | ₹102.1 | ₹111.5 | ₹74.95 | ₹77.75 | 26,401 | 15,850 |
| 18 Apr 2022 | ₹36.6 | ₹51.2 | ₹26.6 | ₹29.25 | 1,13,151 | 51,250 |
| 19 Apr 2022 | ₹29.25 | ₹32.05 | ₹13.2 | ₹18.05 | 86,401 | 60,200 |
| 20 Apr 2022 | ₹16.2 | ₹18.9 | ₹10.55 | ₹14.15 | 2,22,901 | 1,19,450 |
| 21 Apr 2022 | ₹12.1 | ₹25.6 | ₹10.35 | ₹23.1 | 3,83,701 | 1,78,900 |
| 22 Apr 2022 | ₹18.5 | ₹18.5 | ₹9.9 | ₹10.3 | 5,71,851 | 2,89,200 |
| 25 Apr 2022 | ₹6.05 | ₹9.85 | ₹5.8 | ₹6.95 | 6,30,252 | 2,37,300 |
| 26 Apr 2022 | ₹7.15 | ₹9.9 | ₹5.35 | ₹5.95 | 9,01,051 | 3,04,100 |
| 27 Apr 2022 | ₹5.8 | ₹5.85 | ₹3.25 | ₹4.05 | 8,28,401 | 2,98,050 |
| 28 Apr 2022 | ₹4.9 | ₹5.6 | ₹2.7 | ₹2.9 | 37,00,303 | 10,75,550 |
| 29 Apr 2022 | ₹3.3 | ₹3.45 | ₹1.9 | ₹2.1 | 1,58,25,402 | 23,64,400 |
| 2 May 2022 | ₹2.4 | ₹2.4 | ₹0.8 | ₹0.85 | 1,06,67,703 | 16,36,000 |
| 4 May 2022 | ₹1 | ₹2.85 | ₹0.7 | ₹2.2 | 1,02,96,852 | 18,40,400 |
| 5 May 2022 | ₹0.45 | ₹1.35 | ₹0.05 | ₹0.05 | 30,17,952 | 13,48,300 |