NIFTY 50 18,100 CE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹83.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹77.35 | ₹83.5 | ₹46.45 | ₹46.45 | 1,151 | 1,050 |
| 20 Apr 2022 | ₹61.4 | ₹61.4 | ₹50 | ₹50 | 1,801 | 1,350 |
| 21 Apr 2022 | ₹76.9 | ₹79.85 | ₹75 | ₹75 | 701 | 1,350 |
| 22 Apr 2022 | ₹51.5 | ₹60.8 | ₹46.35 | ₹46.35 | 2,202 | 2,200 |
| 25 Apr 2022 | ₹35.4 | ₹38.65 | ₹34.95 | ₹34.95 | 2,652 | 2,000 |
| 26 Apr 2022 | ₹44.95 | ₹45.85 | ₹35.85 | ₹35.85 | 2,701 | 2,050 |
| 27 Apr 2022 | ₹34 | ₹34 | ₹24.1 | ₹33.25 | 3,501 | 3,000 |
| 28 Apr 2022 | ₹29.4 | ₹42.15 | ₹27.25 | ₹32.75 | 7,051 | 5,150 |
| 29 Apr 2022 | ₹50.7 | ₹50.7 | ₹18.7 | ₹22.7 | 18,651 | 7,650 |
| 2 May 2022 | ₹18.05 | ₹18.55 | ₹15.35 | ₹16 | 12,751 | 12,050 |
| 4 May 2022 | ₹16.2 | ₹17 | ₹10.35 | ₹13.45 | 23,151 | 14,950 |
| 5 May 2022 | ₹14.7 | ₹16.8 | ₹4.3 | ₹5 | 65,252 | 32,250 |
| 6 May 2022 | ₹4.95 | ₹5 | ₹3.15 | ₹3.35 | 61,951 | 30,200 |
| 9 May 2022 | ₹2.75 | ₹5 | ₹2.65 | ₹3.1 | 15,002 | 26,900 |
| 10 May 2022 | ₹3.35 | ₹4.2 | ₹2.2 | ₹2.2 | 17,001 | 22,950 |
| 11 May 2022 | ₹2.75 | ₹3.85 | ₹2.1 | ₹2.15 | 49,401 | 31,900 |
| 12 May 2022 | ₹1.8 | ₹3.7 | ₹1.35 | ₹1.45 | 59,251 | 28,850 |
| 13 May 2022 | ₹1.8 | ₹1.95 | ₹1.3 | ₹1.85 | 92,351 | 27,200 |
| 16 May 2022 | ₹1.65 | ₹1.75 | ₹0.95 | ₹0.95 | 54,351 | 24,750 |
| 17 May 2022 | ₹1.05 | ₹1.05 | ₹0.55 | ₹0.55 | 23,751 | 18,100 |
| 18 May 2022 | ₹0.55 | ₹0.85 | ₹0.4 | ₹0.4 | 73,051 | 16,000 |
| 19 May 2022 | ₹0.5 | ₹0.6 | ₹0.05 | ₹0.05 | 80,501 | 11,850 |