NIFTY 50 18,200 CE traded across 20 sessions from 12 Apr 2022 to 12 May 2022, with a life-high of ₹124.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Apr 2022 | ₹103.55 | ₹124.7 | ₹103.55 | ₹124.7 | 501 | 400 |
| 13 Apr 2022 | ₹113.45 | ₹114 | ₹91.4 | ₹91.4 | 3,201 | 2,350 |
| 18 Apr 2022 | ₹72.5 | ₹72.6 | ₹41.65 | ₹43 | 9,502 | 4,850 |
| 19 Apr 2022 | ₹43 | ₹43 | ₹20.95 | ₹20.95 | 5,851 | 6,200 |
| 20 Apr 2022 | ₹27.95 | ₹29.9 | ₹17.55 | ₹24 | 17,501 | 13,600 |
| 21 Apr 2022 | ₹25.05 | ₹36.3 | ₹22.7 | ₹35.55 | 96,853 | 54,650 |
| 22 Apr 2022 | ₹31.25 | ₹32.65 | ₹18.95 | ₹19.15 | 1,09,252 | 60,900 |
| 25 Apr 2022 | ₹18 | ₹18 | ₹11.05 | ₹12.3 | 69,851 | 53,750 |
| 26 Apr 2022 | ₹13 | ₹17 | ₹10.55 | ₹12.35 | 50,101 | 64,200 |
| 27 Apr 2022 | ₹10.25 | ₹10.8 | ₹7.3 | ₹9.65 | 47,351 | 74,250 |
| 28 Apr 2022 | ₹9.7 | ₹11.6 | ₹7 | ₹8.3 | 2,39,801 | 1,35,650 |
| 29 Apr 2022 | ₹19.05 | ₹19.1 | ₹5.35 | ₹5.6 | 3,99,002 | 1,63,700 |
| 2 May 2022 | ₹8.9 | ₹8.9 | ₹3.65 | ₹5 | 3,80,401 | 1,91,100 |
| 4 May 2022 | ₹4.6 | ₹13 | ₹3.55 | ₹6.55 | 7,70,702 | 2,34,650 |
| 5 May 2022 | ₹5.4 | ₹5.4 | ₹1.7 | ₹1.75 | 16,04,052 | 7,10,000 |
| 6 May 2022 | ₹1.95 | ₹2.55 | ₹1.45 | ₹1.6 | 18,58,601 | 6,50,450 |
| 9 May 2022 | ₹1.8 | ₹1.8 | ₹1.05 | ₹1.1 | 9,45,751 | 5,61,650 |
| 10 May 2022 | ₹1.15 | ₹1.35 | ₹0.9 | ₹1.2 | 9,02,851 | 2,58,050 |
| 11 May 2022 | ₹1 | ₹1.7 | ₹0.55 | ₹0.65 | 3,74,251 | 1,97,600 |
| 12 May 2022 | ₹0.65 | ₹1.5 | ₹0.05 | ₹0.05 | 2,56,852 | 1,60,800 |