NIFTY 50 18,250 CE traded across 18 sessions from 5 Apr 2022 to 5 May 2022, with a life-high of ₹426 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Apr 2022 | ₹426 | ₹426 | ₹282.95 | ₹282.95 | 151 | 100 |
| 8 Apr 2022 | ₹131.75 | ₹161.85 | ₹130 | ₹145.75 | 452 | 300 |
| 11 Apr 2022 | ₹145.75 | ₹145.8 | ₹117.3 | ₹117.3 | 551 | 550 |
| 12 Apr 2022 | ₹70 | ₹76.1 | ₹60.5 | ₹76.1 | 1,051 | 800 |
| 13 Apr 2022 | ₹69 | ₹69 | ₹50.55 | ₹50.55 | 301 | 950 |
| 18 Apr 2022 | ₹41.05 | ₹41.05 | ₹20 | ₹21 | 1,701 | 1,500 |
| 19 Apr 2022 | ₹20.05 | ₹20.05 | ₹11.25 | ₹11.25 | 1,151 | 2,050 |
| 20 Apr 2022 | ₹18.95 | ₹18.95 | ₹7.7 | ₹8.7 | 2,051 | 2,300 |
| 21 Apr 2022 | ₹8.55 | ₹15.65 | ₹5.7 | ₹12.8 | 12,451 | 5,850 |
| 22 Apr 2022 | ₹12.75 | ₹12.75 | ₹6.4 | ₹9.5 | 1,15,851 | 41,100 |
| 25 Apr 2022 | ₹4.3 | ₹6.75 | ₹4.3 | ₹5.25 | 29,851 | 34,850 |
| 26 Apr 2022 | ₹19 | ₹19 | ₹3.45 | ₹4.95 | 1,00,451 | 78,700 |
| 27 Apr 2022 | ₹3.85 | ₹4.75 | ₹2.9 | ₹3.65 | 27,201 | 76,350 |
| 28 Apr 2022 | ₹3.85 | ₹3.85 | ₹2 | ₹2.2 | 2,54,301 | 1,69,000 |
| 29 Apr 2022 | ₹2.4 | ₹2.5 | ₹1.5 | ₹2 | 21,23,951 | 2,58,650 |
| 2 May 2022 | ₹1.45 | ₹2.15 | ₹0.75 | ₹0.75 | 9,17,451 | 1,69,050 |
| 4 May 2022 | ₹1 | ₹2.75 | ₹0.7 | ₹2.3 | 10,40,301 | 84,150 |
| 5 May 2022 | ₹0.8 | ₹1.9 | ₹0.05 | ₹0.05 | 1,50,351 | 64,250 |