NIFTY 50 18,300 CE traded across 20 sessions from 12 Apr 2022 to 12 May 2022, with a life-high of ₹99.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Apr 2022 | ₹99.6 | ₹99.6 | ₹78.15 | ₹78.15 | 151 | 50 |
| 13 Apr 2022 | ₹90 | ₹92.5 | ₹70 | ₹70 | 1,101 | 400 |
| 18 Apr 2022 | ₹40 | ₹41.25 | ₹28.95 | ₹33.05 | 1,001 | 1,000 |
| 19 Apr 2022 | ₹37.65 | ₹38.9 | ₹19.5 | ₹23.15 | 3,301 | 1,850 |
| 20 Apr 2022 | ₹24.2 | ₹27 | ₹17.1 | ₹18.1 | 5,901 | 2,650 |
| 21 Apr 2022 | ₹20.05 | ₹26.95 | ₹17.3 | ₹24.05 | 10,201 | 5,000 |
| 22 Apr 2022 | ₹21.9 | ₹22.05 | ₹14 | ₹14 | 10,001 | 5,650 |
| 25 Apr 2022 | ₹16.65 | ₹16.65 | ₹7.75 | ₹9.1 | 33,052 | 21,550 |
| 26 Apr 2022 | ₹10.65 | ₹12.85 | ₹8.15 | ₹12 | 25,852 | 23,500 |
| 27 Apr 2022 | ₹6.25 | ₹9.35 | ₹6.2 | ₹7.9 | 57,601 | 51,200 |
| 28 Apr 2022 | ₹7.2 | ₹7.8 | ₹5.3 | ₹6.2 | 85,701 | 57,200 |
| 29 Apr 2022 | ₹8.35 | ₹8.4 | ₹3.85 | ₹3.95 | 2,89,651 | 1,05,100 |
| 2 May 2022 | ₹4.4 | ₹5.05 | ₹2.8 | ₹4.15 | 7,24,151 | 4,23,300 |
| 4 May 2022 | ₹4 | ₹6.9 | ₹3.05 | ₹6.85 | 8,82,151 | 5,39,400 |
| 5 May 2022 | ₹5.95 | ₹6 | ₹1.7 | ₹1.95 | 14,09,552 | 7,00,550 |
| 6 May 2022 | ₹1.9 | ₹2 | ₹1.45 | ₹1.5 | 10,47,701 | 6,98,850 |
| 9 May 2022 | ₹1.65 | ₹1.75 | ₹1.1 | ₹1.1 | 9,73,702 | 4,54,600 |
| 10 May 2022 | ₹1.15 | ₹1.3 | ₹0.75 | ₹1.2 | 7,72,802 | 2,31,550 |
| 11 May 2022 | ₹1.05 | ₹1.55 | ₹0.6 | ₹0.7 | 5,11,651 | 1,54,600 |
| 12 May 2022 | ₹0.65 | ₹0.85 | ₹0.05 | ₹0.05 | 3,04,501 | 1,19,500 |