NIFTY 50 18,150 CE traded across 16 sessions from 20 Apr 2022 to 12 May 2022, with a life-high of ₹47.2 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Apr 2022 | ₹22.45 | ₹22.45 | ₹22.45 | ₹22.45 | 51 | 0 |
| 21 Apr 2022 | ₹28.85 | ₹47.2 | ₹28.85 | ₹44.05 | 1,001 | 600 |
| 22 Apr 2022 | ₹28.05 | ₹30.1 | ₹22.05 | ₹25.4 | 3,602 | 2,850 |
| 25 Apr 2022 | ₹19.8 | ₹19.85 | ₹12.75 | ₹15.5 | 3,051 | 3,100 |
| 26 Apr 2022 | ₹18 | ₹19.5 | ₹12.25 | ₹16.55 | 751 | 3,450 |
| 27 Apr 2022 | ₹12.7 | ₹13.7 | ₹8.25 | ₹11.7 | 4,851 | 6,450 |
| 28 Apr 2022 | ₹11.7 | ₹14.25 | ₹9.55 | ₹10.3 | 28,001 | 14,700 |
| 29 Apr 2022 | ₹14 | ₹14.45 | ₹6.6 | ₹6.6 | 43,651 | 25,050 |
| 2 May 2022 | ₹6.5 | ₹7 | ₹4 | ₹5.65 | 2,23,651 | 1,10,450 |
| 4 May 2022 | ₹4.65 | ₹7.85 | ₹4.15 | ₹7.1 | 1,62,602 | 1,05,700 |
| 5 May 2022 | ₹4.3 | ₹4.3 | ₹1.95 | ₹2.1 | 1,96,552 | 1,18,600 |
| 6 May 2022 | ₹2.1 | ₹2.1 | ₹1.3 | ₹1.8 | 1,33,201 | 1,23,450 |
| 9 May 2022 | ₹1.7 | ₹2 | ₹1.15 | ₹1.4 | 78,901 | 1,11,450 |
| 10 May 2022 | ₹1.25 | ₹1.45 | ₹1.05 | ₹1.4 | 71,951 | 1,10,700 |
| 11 May 2022 | ₹1.15 | ₹1.8 | ₹0.6 | ₹0.6 | 1,56,751 | 54,200 |
| 12 May 2022 | ₹0.7 | ₹1.15 | ₹0.05 | ₹0.15 | 69,201 | 55,750 |