NIFTY 50 18,900 CE traded across 20 sessions from 5 Apr 2022 to 5 May 2022, with a life-high of ₹75.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Apr 2022 | ₹75.9 | ₹75.9 | ₹57 | ₹57 | 2,101 | 4,050 |
| 6 Apr 2022 | ₹52.85 | ₹53.15 | ₹40.55 | ₹40.55 | 5,952 | 3,600 |
| 7 Apr 2022 | ₹33 | ₹35 | ₹27.45 | ₹27.45 | 1,801 | 3,400 |
| 8 Apr 2022 | ₹27.4 | ₹28.8 | ₹21.2 | ₹28.8 | 5,952 | 5,450 |
| 11 Apr 2022 | ₹21 | ₹22 | ₹17.8 | ₹17.8 | 4,802 | 5,750 |
| 12 Apr 2022 | ₹14.15 | ₹17.25 | ₹13.45 | ₹16.3 | 2,351 | 5,950 |
| 13 Apr 2022 | ₹15.25 | ₹16.2 | ₹12.7 | ₹13 | 5,001 | 6,450 |
| 18 Apr 2022 | ₹8.55 | ₹10.35 | ₹7.35 | ₹8.4 | 4,501 | 5,700 |
| 19 Apr 2022 | ₹9 | ₹9.05 | ₹5 | ₹7 | 2,351 | 5,450 |
| 20 Apr 2022 | ₹4.25 | ₹9 | ₹4 | ₹4 | 2,451 | 6,100 |
| 21 Apr 2022 | ₹5.45 | ₹5.5 | ₹3.55 | ₹4 | 8,302 | 6,050 |
| 22 Apr 2022 | ₹2.35 | ₹3.7 | ₹2.35 | ₹2.7 | 26,701 | 17,750 |
| 25 Apr 2022 | ₹2.7 | ₹3.4 | ₹1.9 | ₹2.8 | 17,851 | 16,600 |
| 26 Apr 2022 | ₹2.8 | ₹2.8 | ₹1.8 | ₹1.8 | 14,401 | 17,900 |
| 27 Apr 2022 | ₹2.25 | ₹2.6 | ₹1.9 | ₹2.5 | 13,552 | 14,750 |
| 28 Apr 2022 | ₹2.35 | ₹2.55 | ₹1.25 | ₹1.55 | 26,301 | 16,250 |
| 29 Apr 2022 | ₹1.55 | ₹2.3 | ₹0.9 | ₹1.45 | 6,17,252 | 45,100 |
| 2 May 2022 | ₹1.45 | ₹1.55 | ₹0.55 | ₹0.55 | 4,37,451 | 40,900 |
| 4 May 2022 | ₹0.9 | ₹2.85 | ₹0.65 | ₹1.95 | 5,88,601 | 76,700 |
| 5 May 2022 | ₹1.45 | ₹1.45 | ₹0.05 | ₹0.05 | 2,95,651 | 48,150 |