NIFTY 50 18,200 CE traded across 20 sessions from 5 Apr 2022 to 5 May 2022, with a life-high of ₹325 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Apr 2022 | ₹307 | ₹325 | ₹278 | ₹285.1 | 601 | 500 |
| 6 Apr 2022 | ₹225.75 | ₹240.9 | ₹198 | ₹209.3 | 1,251 | 700 |
| 7 Apr 2022 | ₹168 | ₹191.3 | ₹150 | ₹152 | 1,201 | 1,400 |
| 8 Apr 2022 | ₹157.95 | ₹196.05 | ₹129.7 | ₹180.55 | 7,851 | 3,800 |
| 11 Apr 2022 | ₹156.85 | ₹156.85 | ₹114.1 | ₹114.1 | 8,151 | 6,550 |
| 12 Apr 2022 | ₹90 | ₹93.5 | ₹67.45 | ₹72 | 23,701 | 10,000 |
| 13 Apr 2022 | ₹77.15 | ₹83 | ₹52.9 | ₹56 | 21,402 | 16,600 |
| 18 Apr 2022 | ₹27.8 | ₹43.95 | ₹21.85 | ₹24 | 93,351 | 36,750 |
| 19 Apr 2022 | ₹23.25 | ₹23.25 | ₹11.25 | ₹14.8 | 79,801 | 45,050 |
| 20 Apr 2022 | ₹13.3 | ₹14.35 | ₹8.55 | ₹8.7 | 1,11,301 | 53,950 |
| 21 Apr 2022 | ₹11.15 | ₹16.85 | ₹7.8 | ₹15.2 | 2,44,001 | 91,000 |
| 22 Apr 2022 | ₹11.05 | ₹13.45 | ₹7.25 | ₹8 | 5,26,702 | 1,65,150 |
| 25 Apr 2022 | ₹7 | ₹7.25 | ₹4.1 | ₹5.5 | 3,27,201 | 1,79,250 |
| 26 Apr 2022 | ₹6.8 | ₹6.8 | ₹4.1 | ₹4.1 | 4,78,851 | 2,11,150 |
| 27 Apr 2022 | ₹3.55 | ₹4.6 | ₹2.85 | ₹3.65 | 5,51,502 | 2,26,900 |
| 28 Apr 2022 | ₹3.25 | ₹3.95 | ₹2.1 | ₹2.3 | 24,30,501 | 11,33,350 |
| 29 Apr 2022 | ₹2.65 | ₹2.65 | ₹1.7 | ₹2 | 1,08,17,853 | 16,36,600 |
| 2 May 2022 | ₹1.9 | ₹2.15 | ₹0.8 | ₹0.8 | 55,56,002 | 7,90,850 |
| 4 May 2022 | ₹0.8 | ₹2.8 | ₹0.8 | ₹2.55 | 59,93,002 | 7,74,350 |
| 5 May 2022 | ₹0.7 | ₹1 | ₹0.05 | ₹0.05 | 13,62,301 | 4,69,850 |