NIFTY 50 18,200 CE traded across 18 sessions from 21 Feb 2022 to 17 Mar 2022, with a life-high of ₹76.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Feb 2022 | ₹73.15 | ₹76.9 | ₹54.7 | ₹54.7 | 301 | 150 |
| 22 Feb 2022 | ₹42.3 | ₹48.45 | ₹38.1 | ₹48 | 701 | 600 |
| 23 Feb 2022 | ₹50.75 | ₹57 | ₹34 | ₹42 | 1,701 | 1,700 |
| 24 Feb 2022 | ₹42 | ₹42 | ₹17 | ₹26.95 | 2,851 | 2,150 |
| 25 Feb 2022 | ₹15.05 | ₹36 | ₹14.6 | ₹19.85 | 6,651 | 3,200 |
| 28 Feb 2022 | ₹18.2 | ₹21.3 | ₹11.5 | ₹18.55 | 10,901 | 8,900 |
| 2 Mar 2022 | ₹19.5 | ₹19.5 | ₹12.05 | ₹14.35 | 13,201 | 9,600 |
| 3 Mar 2022 | ₹14.85 | ₹17.8 | ₹6.25 | ₹7 | 54,252 | 27,950 |
| 4 Mar 2022 | ₹6.65 | ₹6.65 | ₹3.45 | ₹4.1 | 43,301 | 29,050 |
| 7 Mar 2022 | ₹3.05 | ₹6.5 | ₹2.8 | ₹4.5 | 32,051 | 29,000 |
| 8 Mar 2022 | ₹3.25 | ₹4.8 | ₹3.05 | ₹3.7 | 35,651 | 27,400 |
| 9 Mar 2022 | ₹2.9 | ₹3.45 | ₹1.7 | ₹2.2 | 43,001 | 33,300 |
| 10 Mar 2022 | ₹5.15 | ₹5.15 | ₹1.65 | ₹1.7 | 9,64,701 | 3,80,350 |
| 11 Mar 2022 | ₹1.85 | ₹2.2 | ₹1.05 | ₹1.25 | 17,73,553 | 4,87,100 |
| 14 Mar 2022 | ₹1.15 | ₹1.3 | ₹0.8 | ₹0.9 | 12,17,901 | 4,80,000 |
| 15 Mar 2022 | ₹0.9 | ₹1.3 | ₹0.8 | ₹1 | 9,00,551 | 4,59,800 |
| 16 Mar 2022 | ₹1 | ₹1.25 | ₹0.4 | ₹0.45 | 12,29,651 | 4,72,750 |
| 17 Mar 2022 | ₹0.7 | ₹0.85 | ₹0.05 | ₹0.05 | 13,64,552 | 3,62,650 |