NIFTY 50 18,400 CE traded across 20 sessions from 5 Apr 2022 to 5 May 2022, with a life-high of ₹218 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Apr 2022 | ₹218 | ₹218 | ₹200 | ₹200 | 451 | 350 |
| 6 Apr 2022 | ₹140.1 | ₹150.95 | ₹134.9 | ₹137 | 851 | 750 |
| 7 Apr 2022 | ₹117.35 | ₹140.6 | ₹93.85 | ₹96.4 | 3,251 | 2,250 |
| 8 Apr 2022 | ₹95.75 | ₹123.05 | ₹80.9 | ₹115.4 | 3,902 | 2,600 |
| 11 Apr 2022 | ₹84.8 | ₹91.25 | ₹67.45 | ₹67.45 | 4,551 | 3,550 |
| 12 Apr 2022 | ₹62.85 | ₹62.85 | ₹39.4 | ₹39.8 | 12,351 | 4,850 |
| 13 Apr 2022 | ₹42.85 | ₹47.1 | ₹31.5 | ₹31.5 | 13,901 | 8,550 |
| 18 Apr 2022 | ₹29.35 | ₹29.35 | ₹15 | ₹16.15 | 44,201 | 13,450 |
| 19 Apr 2022 | ₹16.8 | ₹16.8 | ₹7.95 | ₹8.55 | 22,702 | 15,200 |
| 20 Apr 2022 | ₹10.3 | ₹11.4 | ₹6.3 | ₹6.3 | 23,051 | 14,550 |
| 21 Apr 2022 | ₹7.4 | ₹9.85 | ₹5.15 | ₹7.85 | 1,64,401 | 49,100 |
| 22 Apr 2022 | ₹6.65 | ₹6.65 | ₹3.75 | ₹3.75 | 2,72,751 | 1,01,250 |
| 25 Apr 2022 | ₹4.3 | ₹4.95 | ₹3.2 | ₹3.8 | 1,32,401 | 89,350 |
| 26 Apr 2022 | ₹3.8 | ₹4.85 | ₹2.95 | ₹3.15 | 2,78,401 | 1,43,300 |
| 27 Apr 2022 | ₹2.7 | ₹3.5 | ₹2.5 | ₹2.6 | 1,89,301 | 1,71,500 |
| 28 Apr 2022 | ₹3 | ₹3.35 | ₹1.6 | ₹1.7 | 7,27,251 | 3,21,950 |
| 29 Apr 2022 | ₹1.8 | ₹2.55 | ₹1.25 | ₹1.85 | 44,14,252 | 6,53,400 |
| 2 May 2022 | ₹1.4 | ₹2 | ₹0.7 | ₹0.7 | 28,63,501 | 4,30,900 |
| 4 May 2022 | ₹0.7 | ₹2.75 | ₹0.7 | ₹2.25 | 27,93,402 | 4,24,900 |
| 5 May 2022 | ₹1.95 | ₹1.95 | ₹0.05 | ₹0.1 | 18,63,302 | 9,15,350 |