NIFTY 50 18,500 CE traded across 20 sessions from 12 Apr 2022 to 12 May 2022, with a life-high of ₹80 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Apr 2022 | ₹80 | ₹80 | ₹49.1 | ₹52 | 5,451 | 3,750 |
| 13 Apr 2022 | ₹57.7 | ₹59.7 | ₹41 | ₹41.5 | 4,001 | 4,650 |
| 18 Apr 2022 | ₹19.45 | ₹42.6 | ₹19.45 | ₹22.2 | 10,251 | 7,800 |
| 19 Apr 2022 | ₹24.95 | ₹24.95 | ₹13.1 | ₹17 | 6,451 | 9,450 |
| 20 Apr 2022 | ₹13.45 | ₹19.9 | ₹12.15 | ₹13.5 | 12,351 | 13,600 |
| 21 Apr 2022 | ₹14.15 | ₹18.1 | ₹10.65 | ₹15.4 | 22,651 | 24,000 |
| 22 Apr 2022 | ₹15.5 | ₹15.7 | ₹8.5 | ₹8.5 | 56,102 | 42,200 |
| 25 Apr 2022 | ₹6.05 | ₹8.95 | ₹6.05 | ₹8 | 20,001 | 39,200 |
| 26 Apr 2022 | ₹8.05 | ₹8.95 | ₹5.3 | ₹5.5 | 62,051 | 61,550 |
| 27 Apr 2022 | ₹4.25 | ₹7 | ₹4.2 | ₹6.1 | 27,202 | 66,650 |
| 28 Apr 2022 | ₹6.15 | ₹6.35 | ₹3.5 | ₹4.5 | 49,502 | 77,450 |
| 29 Apr 2022 | ₹5.2 | ₹5.5 | ₹3 | ₹3.2 | 2,81,501 | 1,31,750 |
| 2 May 2022 | ₹4 | ₹4 | ₹2.3 | ₹3.2 | 1,75,151 | 1,22,500 |
| 4 May 2022 | ₹3 | ₹5.95 | ₹2.45 | ₹5.15 | 8,51,201 | 3,63,350 |
| 5 May 2022 | ₹4.9 | ₹4.9 | ₹1.6 | ₹1.65 | 39,22,351 | 12,11,050 |
| 6 May 2022 | ₹1.7 | ₹1.95 | ₹1.3 | ₹1.3 | 53,20,301 | 14,84,200 |
| 9 May 2022 | ₹1.45 | ₹1.65 | ₹0.95 | ₹0.95 | 23,22,301 | 13,79,650 |
| 10 May 2022 | ₹1 | ₹1.25 | ₹0.7 | ₹1.05 | 18,15,202 | 12,54,850 |
| 11 May 2022 | ₹0.9 | ₹1.5 | ₹0.35 | ₹0.35 | 21,46,301 | 11,39,200 |
| 12 May 2022 | ₹0.4 | ₹0.7 | ₹0.05 | ₹0.05 | 15,17,501 | 8,48,850 |