NIFTY 50 18,600 CE traded across 18 sessions from 7 Apr 2022 to 5 May 2022, with a life-high of ₹72.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Apr 2022 | ₹72.35 | ₹72.35 | ₹62 | ₹62 | 301 | 150 |
| 8 Apr 2022 | ₹48.05 | ₹68.1 | ₹46.5 | ₹63.9 | 1,552 | 1,050 |
| 11 Apr 2022 | ₹53.4 | ₹53.4 | ₹38 | ₹38 | 2,601 | 1,750 |
| 12 Apr 2022 | ₹30 | ₹30.55 | ₹24.5 | ₹24.5 | 4,351 | 3,100 |
| 13 Apr 2022 | ₹26.75 | ₹26.75 | ₹17.95 | ₹17.95 | 5,451 | 3,950 |
| 18 Apr 2022 | ₹9.1 | ₹25.5 | ₹9.1 | ₹11.6 | 4,451 | 4,350 |
| 19 Apr 2022 | ₹10.45 | ₹12.15 | ₹6.55 | ₹7.8 | 7,501 | 6,500 |
| 20 Apr 2022 | ₹6.4 | ₹11.95 | ₹5.2 | ₹6.25 | 7,451 | 7,100 |
| 21 Apr 2022 | ₹8.8 | ₹9 | ₹4.25 | ₹5.65 | 1,11,601 | 58,650 |
| 22 Apr 2022 | ₹4.35 | ₹4.35 | ₹2.7 | ₹3.35 | 1,73,151 | 81,200 |
| 25 Apr 2022 | ₹3.2 | ₹4.35 | ₹2.55 | ₹3.05 | 38,201 | 81,550 |
| 26 Apr 2022 | ₹2.15 | ₹3.95 | ₹2.1 | ₹2.2 | 91,102 | 73,000 |
| 27 Apr 2022 | ₹2.7 | ₹2.95 | ₹1.9 | ₹2.95 | 65,451 | 68,500 |
| 28 Apr 2022 | ₹3.15 | ₹3.15 | ₹1.3 | ₹1.65 | 1,34,401 | 93,800 |
| 29 Apr 2022 | ₹1.45 | ₹2.6 | ₹1.15 | ₹1.35 | 22,84,302 | 1,75,500 |
| 2 May 2022 | ₹1.4 | ₹1.8 | ₹0.65 | ₹0.65 | 10,78,952 | 1,53,550 |
| 4 May 2022 | ₹0.85 | ₹2.65 | ₹0.7 | ₹2.35 | 8,66,352 | 1,44,800 |
| 5 May 2022 | ₹0.9 | ₹0.9 | ₹0.05 | ₹0.05 | 2,56,351 | 78,050 |