NIFTY 50 18,800 CE traded across 20 sessions from 5 Apr 2022 to 5 May 2022, with a life-high of ₹94.9 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Apr 2022 | ₹78.15 | ₹94.9 | ₹70.6 | ₹70.6 | 2,801 | 2,550 |
| 6 Apr 2022 | ₹58.5 | ₹59.2 | ₹53.05 | ₹53.55 | 1,301 | 3,050 |
| 7 Apr 2022 | ₹40 | ₹46.55 | ₹34.6 | ₹34.6 | 2,601 | 4,050 |
| 8 Apr 2022 | ₹38.6 | ₹42.65 | ₹27.1 | ₹36.95 | 4,601 | 5,000 |
| 11 Apr 2022 | ₹37.3 | ₹37.3 | ₹23.45 | ₹25.9 | 3,551 | 7,100 |
| 12 Apr 2022 | ₹19.75 | ₹21 | ₹16.1 | ₹18.05 | 4,451 | 8,500 |
| 13 Apr 2022 | ₹18.6 | ₹19 | ₹15 | ₹15.25 | 4,301 | 9,000 |
| 18 Apr 2022 | ₹15.85 | ₹15.85 | ₹7.7 | ₹9.05 | 13,251 | 14,500 |
| 19 Apr 2022 | ₹7.05 | ₹10.95 | ₹5.65 | ₹6.45 | 4,751 | 14,650 |
| 20 Apr 2022 | ₹6.7 | ₹7 | ₹3.55 | ₹3.55 | 4,001 | 15,500 |
| 21 Apr 2022 | ₹3.8 | ₹5.4 | ₹2.55 | ₹5.3 | 6,751 | 16,450 |
| 22 Apr 2022 | ₹4.5 | ₹5 | ₹2.4 | ₹3.2 | 27,751 | 24,450 |
| 25 Apr 2022 | ₹3 | ₹3.7 | ₹2 | ₹3 | 22,051 | 27,100 |
| 26 Apr 2022 | ₹2.4 | ₹3 | ₹1.75 | ₹2.1 | 24,701 | 27,100 |
| 27 Apr 2022 | ₹2.5 | ₹2.8 | ₹1.55 | ₹2.25 | 25,602 | 27,500 |
| 28 Apr 2022 | ₹1.75 | ₹2.4 | ₹1.15 | ₹1.55 | 80,701 | 43,700 |
| 29 Apr 2022 | ₹1.65 | ₹2.3 | ₹0.95 | ₹1.4 | 16,59,101 | 1,46,050 |
| 2 May 2022 | ₹1.6 | ₹1.6 | ₹0.6 | ₹0.7 | 5,39,052 | 1,32,850 |
| 4 May 2022 | ₹0.8 | ₹2.75 | ₹0.65 | ₹2.1 | 5,79,201 | 1,68,150 |
| 5 May 2022 | ₹1.55 | ₹1.55 | ₹0.05 | ₹0.1 | 1,20,551 | 1,27,350 |