NIFTY 50 17,800 CE traded across 20 sessions from 12 Apr 2022 to 12 May 2022, with a life-high of ₹286.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Apr 2022 | ₹285.6 | ₹286.5 | ₹226.8 | ₹240.9 | 1,652 | 1,700 |
| 13 Apr 2022 | ₹256.3 | ₹260 | ₹219.6 | ₹219.6 | 1,102 | 2,100 |
| 18 Apr 2022 | ₹152.15 | ₹166.4 | ₹108 | ₹115.85 | 13,401 | 6,600 |
| 19 Apr 2022 | ₹118.55 | ₹118.55 | ₹57.3 | ₹60.3 | 14,301 | 8,150 |
| 20 Apr 2022 | ₹74.5 | ₹82.95 | ₹66.7 | ₹75 | 6,701 | 10,150 |
| 21 Apr 2022 | ₹78 | ₹121.8 | ₹76.75 | ₹121.8 | 25,401 | 15,100 |
| 22 Apr 2022 | ₹78.75 | ₹89.05 | ₹60.25 | ₹60.5 | 1,20,201 | 39,000 |
| 25 Apr 2022 | ₹45.85 | ₹49.75 | ₹37.25 | ₹42.65 | 96,702 | 41,600 |
| 26 Apr 2022 | ₹56.25 | ₹61.45 | ₹41.65 | ₹50.25 | 1,34,802 | 56,050 |
| 27 Apr 2022 | ₹43.5 | ₹43.5 | ₹32.25 | ₹35.95 | 1,81,252 | 88,250 |
| 28 Apr 2022 | ₹40 | ₹57.05 | ₹32.15 | ₹41.95 | 4,15,251 | 1,54,600 |
| 29 Apr 2022 | ₹73.8 | ₹73.8 | ₹26.1 | ₹28.2 | 14,52,502 | 3,26,600 |
| 2 May 2022 | ₹23.95 | ₹23.95 | ₹15 | ₹17.7 | 13,92,051 | 4,61,000 |
| 4 May 2022 | ₹18.4 | ₹18.85 | ₹9.25 | ₹11.3 | 32,00,601 | 8,70,400 |
| 5 May 2022 | ₹10.05 | ₹12.45 | ₹2.5 | ₹2.7 | 64,54,153 | 20,39,150 |
| 6 May 2022 | ₹2.75 | ₹2.75 | ₹1.15 | ₹1.8 | 1,11,78,803 | 14,24,250 |
| 9 May 2022 | ₹2.05 | ₹2.05 | ₹1.2 | ₹1.35 | 38,58,752 | 9,79,150 |
| 10 May 2022 | ₹0.9 | ₹1.7 | ₹0.9 | ₹1.3 | 25,21,201 | 8,83,600 |
| 11 May 2022 | ₹0.9 | ₹1.8 | ₹0.55 | ₹0.95 | 20,10,951 | 6,15,950 |
| 12 May 2022 | ₹0.5 | ₹1.25 | ₹0.05 | ₹0.05 | 14,26,452 | 2,65,600 |