NIFTY 50 18,300 CE traded across 20 sessions from 17 Feb 2022 to 17 Mar 2022, with a life-high of ₹78.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Feb 2022 | ₹51.65 | ₹51.7 | ₹51.65 | ₹51.7 | 152 | 0 |
| 18 Feb 2022 | ₹47.95 | ₹78.95 | ₹47.95 | ₹78.95 | 151 | 200 |
| 21 Feb 2022 | ₹52.65 | ₹58.3 | ₹41.95 | ₹49.5 | 2,651 | 1,450 |
| 22 Feb 2022 | ₹35 | ₹42.15 | ₹30 | ₹35.5 | 2,801 | 2,500 |
| 23 Feb 2022 | ₹40 | ₹40 | ₹29 | ₹29 | 951 | 2,450 |
| 24 Feb 2022 | ₹33.05 | ₹38 | ₹11.25 | ₹15 | 5,801 | 2,700 |
| 25 Feb 2022 | ₹39.35 | ₹39.35 | ₹11.65 | ₹13.5 | 3,901 | 3,250 |
| 28 Feb 2022 | ₹7.25 | ₹17.45 | ₹7.25 | ₹15.5 | 2,551 | 4,100 |
| 2 Mar 2022 | ₹25.5 | ₹25.5 | ₹6.35 | ₹12 | 9,851 | 7,350 |
| 3 Mar 2022 | ₹12.5 | ₹12.5 | ₹5.35 | ₹5.35 | 14,501 | 12,500 |
| 4 Mar 2022 | ₹5 | ₹5.05 | ₹3 | ₹3 | 31,701 | 17,850 |
| 7 Mar 2022 | ₹4.3 | ₹4.3 | ₹2.65 | ₹3.95 | 12,351 | 17,400 |
| 8 Mar 2022 | ₹3.65 | ₹4.5 | ₹2.05 | ₹3.65 | 34,951 | 40,650 |
| 9 Mar 2022 | ₹3 | ₹4.2 | ₹1.55 | ₹1.95 | 53,551 | 31,200 |
| 10 Mar 2022 | ₹2.2 | ₹7 | ₹1.5 | ₹1.5 | 3,80,201 | 1,40,000 |
| 11 Mar 2022 | ₹2.2 | ₹2.2 | ₹1 | ₹1 | 9,44,003 | 1,65,500 |
| 14 Mar 2022 | ₹1 | ₹1.2 | ₹0.75 | ₹0.9 | 7,40,451 | 2,19,500 |
| 15 Mar 2022 | ₹0.9 | ₹1 | ₹0.7 | ₹1 | 6,28,602 | 2,21,100 |
| 16 Mar 2022 | ₹1.35 | ₹1.35 | ₹0.4 | ₹0.55 | 8,40,802 | 1,84,350 |
| 17 Mar 2022 | ₹0.4 | ₹0.8 | ₹0.05 | ₹0.05 | 6,22,402 | 1,80,300 |