NIFTY 50 18,300 CE traded across 20 sessions from 5 Apr 2022 to 5 May 2022, with a life-high of ₹283.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Apr 2022 | ₹241.3 | ₹283.15 | ₹214.25 | ₹214.25 | 1,051 | 500 |
| 6 Apr 2022 | ₹180 | ₹180.7 | ₹164.35 | ₹165 | 1,001 | 650 |
| 7 Apr 2022 | ₹145.65 | ₹158 | ₹117.05 | ₹121 | 2,401 | 1,350 |
| 8 Apr 2022 | ₹128.75 | ₹158.25 | ₹98.75 | ₹146.8 | 6,202 | 3,250 |
| 11 Apr 2022 | ₹123.75 | ₹123.75 | ₹89.5 | ₹90 | 7,851 | 6,500 |
| 12 Apr 2022 | ₹67.7 | ₹68.9 | ₹32.8 | ₹55.8 | 21,451 | 6,800 |
| 13 Apr 2022 | ₹55.95 | ₹65 | ₹37.55 | ₹46.35 | 23,602 | 14,900 |
| 18 Apr 2022 | ₹23.35 | ₹60 | ₹17.6 | ₹19.3 | 58,601 | 22,750 |
| 19 Apr 2022 | ₹22.1 | ₹22.1 | ₹9 | ₹11.65 | 42,901 | 28,050 |
| 20 Apr 2022 | ₹14.75 | ₹19.75 | ₹7.4 | ₹7.6 | 46,902 | 33,200 |
| 21 Apr 2022 | ₹8.2 | ₹12.3 | ₹6.25 | ₹10 | 2,20,553 | 52,200 |
| 22 Apr 2022 | ₹6.45 | ₹8.75 | ₹5.4 | ₹6.3 | 3,44,252 | 1,24,150 |
| 25 Apr 2022 | ₹3.8 | ₹5.5 | ₹3.8 | ₹4.7 | 5,77,701 | 2,81,600 |
| 26 Apr 2022 | ₹5.1 | ₹6.7 | ₹3.6 | ₹3.6 | 8,82,252 | 5,87,800 |
| 27 Apr 2022 | ₹3.25 | ₹4 | ₹2.7 | ₹3.2 | 5,78,501 | 6,23,650 |
| 28 Apr 2022 | ₹3.5 | ₹3.5 | ₹1.75 | ₹1.75 | 17,25,001 | 8,89,850 |
| 29 Apr 2022 | ₹2 | ₹2.65 | ₹1.5 | ₹2 | 65,65,853 | 14,43,550 |
| 2 May 2022 | ₹1.6 | ₹2 | ₹0.65 | ₹0.65 | 40,43,852 | 8,68,550 |
| 4 May 2022 | ₹0.65 | ₹2.8 | ₹0.6 | ₹2.2 | 39,81,502 | 5,15,750 |
| 5 May 2022 | ₹1.4 | ₹1.4 | ₹0.05 | ₹0.05 | 7,97,151 | 3,04,750 |