NIFTY 50 18,550 CE traded across 18 sessions from 6 Apr 2022 to 5 May 2022, with a life-high of ₹106.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Apr 2022 | ₹106.6 | ₹106.6 | ₹88.85 | ₹88.85 | 101 | 100 |
| 7 Apr 2022 | ₹56 | ₹56 | ₹56 | ₹56 | 51 | 50 |
| 8 Apr 2022 | ₹57.7 | ₹84.05 | ₹57.5 | ₹84.05 | 551 | 250 |
| 11 Apr 2022 | ₹62.45 | ₹62.45 | ₹62.45 | ₹62.45 | 51 | 300 |
| 13 Apr 2022 | ₹34.55 | ₹34.55 | ₹23.4 | ₹23.4 | 1,301 | 800 |
| 18 Apr 2022 | ₹9.95 | ₹21.5 | ₹9.95 | ₹14 | 1,051 | 1,200 |
| 19 Apr 2022 | ₹8.3 | ₹16.9 | ₹6.9 | ₹9.25 | 1,052 | 1,650 |
| 20 Apr 2022 | ₹5.25 | ₹17.95 | ₹5.25 | ₹7 | 1,251 | 1,650 |
| 21 Apr 2022 | ₹6.8 | ₹8.4 | ₹5 | ₹6.9 | 1,452 | 1,850 |
| 22 Apr 2022 | ₹5.95 | ₹5.95 | ₹2.85 | ₹4.05 | 3,251 | 3,300 |
| 25 Apr 2022 | ₹4.25 | ₹4.9 | ₹3.3 | ₹4.45 | 2,602 | 4,700 |
| 26 Apr 2022 | ₹4.9 | ₹4.9 | ₹2.3 | ₹2.5 | 3,801 | 4,150 |
| 27 Apr 2022 | ₹4.3 | ₹4.3 | ₹1.8 | ₹2.85 | 1,951 | 5,200 |
| 28 Apr 2022 | ₹2.45 | ₹2.45 | ₹1.4 | ₹1.4 | 4,352 | 5,800 |
| 29 Apr 2022 | ₹1.65 | ₹2.55 | ₹0.9 | ₹1.65 | 10,60,501 | 1,63,750 |
| 2 May 2022 | ₹1.55 | ₹1.95 | ₹0.65 | ₹0.7 | 4,58,502 | 1,55,550 |
| 4 May 2022 | ₹0.8 | ₹2.7 | ₹0.7 | ₹2.45 | 4,13,901 | 1,51,650 |
| 5 May 2022 | ₹0.95 | ₹0.95 | ₹0.05 | ₹0.05 | 3,05,151 | 1,48,700 |