NIFTY 50 18,400 CE traded across 20 sessions from 12 Apr 2022 to 12 May 2022, with a life-high of ₹79.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Apr 2022 | ₹79.6 | ₹79.6 | ₹65.9 | ₹65.9 | 551 | 450 |
| 13 Apr 2022 | ₹75 | ₹75 | ₹56 | ₹56 | 951 | 950 |
| 18 Apr 2022 | ₹45.05 | ₹45.05 | ₹28.35 | ₹28.35 | 1,502 | 1,300 |
| 19 Apr 2022 | ₹27.05 | ₹27.05 | ₹13 | ₹13.15 | 1,651 | 1,400 |
| 20 Apr 2022 | ₹22.6 | ₹25.45 | ₹10.8 | ₹12.4 | 7,001 | 4,850 |
| 21 Apr 2022 | ₹15.65 | ₹24.9 | ₹12 | ₹19 | 9,701 | 9,800 |
| 22 Apr 2022 | ₹18.9 | ₹18.9 | ₹10.65 | ₹10.65 | 8,901 | 12,000 |
| 25 Apr 2022 | ₹10.65 | ₹11.3 | ₹7.1 | ₹8.2 | 7,001 | 13,100 |
| 26 Apr 2022 | ₹8.7 | ₹11 | ₹6.65 | ₹7.45 | 8,751 | 18,350 |
| 27 Apr 2022 | ₹5.05 | ₹7.5 | ₹5.05 | ₹6.65 | 9,651 | 19,800 |
| 28 Apr 2022 | ₹7 | ₹9.75 | ₹4.2 | ₹4.85 | 28,401 | 28,150 |
| 29 Apr 2022 | ₹4.95 | ₹6.45 | ₹3.1 | ₹3.15 | 1,79,351 | 67,350 |
| 2 May 2022 | ₹3.65 | ₹4.8 | ₹2.65 | ₹3.2 | 1,54,601 | 71,750 |
| 4 May 2022 | ₹3.4 | ₹6.35 | ₹2.15 | ₹6.25 | 2,48,151 | 78,750 |
| 5 May 2022 | ₹4.85 | ₹5.9 | ₹1.5 | ₹1.8 | 4,57,002 | 1,66,650 |
| 6 May 2022 | ₹1.85 | ₹1.9 | ₹1.45 | ₹1.5 | 6,87,402 | 1,35,100 |
| 9 May 2022 | ₹1.75 | ₹1.75 | ₹1 | ₹1.05 | 3,06,551 | 96,200 |
| 10 May 2022 | ₹1.15 | ₹1.35 | ₹0.75 | ₹1.15 | 2,17,401 | 94,550 |
| 11 May 2022 | ₹0.95 | ₹1.55 | ₹0.55 | ₹0.7 | 2,06,701 | 1,10,300 |
| 12 May 2022 | ₹0.7 | ₹1 | ₹0.05 | ₹0.05 | 2,40,001 | 89,450 |