NIFTY 50 18,500 CE traded across 20 sessions from 5 Apr 2022 to 5 May 2022, with a life-high of ₹190.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Apr 2022 | ₹164.85 | ₹190.5 | ₹144.1 | ₹144.8 | 6,051 | 4,700 |
| 6 Apr 2022 | ₹135.1 | ₹135.1 | ₹103.8 | ₹108.4 | 14,101 | 5,950 |
| 7 Apr 2022 | ₹94.2 | ₹98.95 | ₹72.05 | ₹74.65 | 14,752 | 10,350 |
| 8 Apr 2022 | ₹77 | ₹97.9 | ₹43.1 | ₹88.85 | 24,701 | 14,150 |
| 11 Apr 2022 | ₹75 | ₹75 | ₹52 | ₹52 | 23,251 | 20,900 |
| 12 Apr 2022 | ₹35.95 | ₹42.35 | ₹30.05 | ₹34.6 | 38,201 | 38,700 |
| 13 Apr 2022 | ₹36.95 | ₹36.95 | ₹23.95 | ₹26 | 57,101 | 56,100 |
| 18 Apr 2022 | ₹23.9 | ₹23.9 | ₹10.45 | ₹12.9 | 1,13,251 | 58,350 |
| 19 Apr 2022 | ₹14.25 | ₹14.25 | ₹7.05 | ₹8.05 | 45,001 | 57,850 |
| 20 Apr 2022 | ₹8.6 | ₹9 | ₹5.6 | ₹6.85 | 65,151 | 60,550 |
| 21 Apr 2022 | ₹6.55 | ₹7.85 | ₹4.55 | ₹5.6 | 2,36,402 | 83,800 |
| 22 Apr 2022 | ₹5.65 | ₹5.95 | ₹3.55 | ₹3.9 | 2,85,202 | 95,200 |
| 25 Apr 2022 | ₹4 | ₹6.1 | ₹2.8 | ₹3.55 | 2,37,502 | 1,59,700 |
| 26 Apr 2022 | ₹3.35 | ₹5.45 | ₹1.25 | ₹2.4 | 4,57,901 | 1,82,400 |
| 27 Apr 2022 | ₹2.75 | ₹3.1 | ₹2.1 | ₹2.6 | 4,29,251 | 2,88,100 |
| 28 Apr 2022 | ₹3.4 | ₹4 | ₹1.4 | ₹1.5 | 14,78,452 | 7,18,850 |
| 29 Apr 2022 | ₹1.5 | ₹2.75 | ₹1.25 | ₹1.8 | 1,97,93,403 | 49,58,100 |
| 2 May 2022 | ₹1.55 | ₹1.9 | ₹0.7 | ₹0.7 | 1,30,16,451 | 18,73,650 |
| 4 May 2022 | ₹0.7 | ₹2.75 | ₹0.6 | ₹2.05 | 1,22,84,652 | 20,92,500 |
| 5 May 2022 | ₹0.7 | ₹1.1 | ₹0.05 | ₹0.05 | 35,98,151 | 15,85,100 |