NIFTY 50 18,400 CE traded across 22 sessions from 15 Feb 2022 to 17 Mar 2022, with a life-high of ₹82.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Feb 2022 | ₹82.85 | ₹82.85 | ₹58.35 | ₹58.35 | 151 | 1,350 |
| 16 Feb 2022 | ₹76.9 | ₹76.9 | ₹72.6 | ₹72.75 | 201 | 1,350 |
| 17 Feb 2022 | ₹63.95 | ₹66 | ₹46.25 | ₹46.25 | 2,101 | 3,200 |
| 18 Feb 2022 | ₹47 | ₹74.4 | ₹44 | ₹44 | 2,101 | 3,150 |
| 21 Feb 2022 | ₹44 | ₹44 | ₹26.35 | ₹34.45 | 4,751 | 4,950 |
| 22 Feb 2022 | ₹34 | ₹34 | ₹21.95 | ₹26 | 5,051 | 3,450 |
| 23 Feb 2022 | ₹27 | ₹30.6 | ₹22 | ₹23.2 | 601 | 3,450 |
| 24 Feb 2022 | ₹5.6 | ₹78 | ₹5.6 | ₹14.75 | 6,051 | 3,400 |
| 25 Feb 2022 | ₹25.9 | ₹25.9 | ₹8.9 | ₹9.3 | 10,201 | 7,750 |
| 28 Feb 2022 | ₹9.4 | ₹14.9 | ₹6.6 | ₹9.75 | 8,501 | 9,550 |
| 2 Mar 2022 | ₹8 | ₹11.5 | ₹7.5 | ₹9.9 | 7,352 | 11,350 |
| 3 Mar 2022 | ₹9.25 | ₹11.95 | ₹4.1 | ₹4.95 | 14,052 | 17,050 |
| 4 Mar 2022 | ₹5.8 | ₹5.8 | ₹2.95 | ₹3.55 | 9,301 | 17,100 |
| 7 Mar 2022 | ₹2.5 | ₹4.45 | ₹2.5 | ₹3.65 | 6,451 | 18,500 |
| 8 Mar 2022 | ₹2.7 | ₹6 | ₹2.2 | ₹3 | 6,501 | 20,400 |
| 9 Mar 2022 | ₹2.2 | ₹4.8 | ₹1.6 | ₹1.9 | 40,602 | 26,050 |
| 10 Mar 2022 | ₹4.5 | ₹10.25 | ₹1.35 | ₹1.4 | 4,79,351 | 1,77,300 |
| 11 Mar 2022 | ₹2.6 | ₹2.6 | ₹1.05 | ₹1.05 | 7,01,401 | 1,23,800 |
| 14 Mar 2022 | ₹1.15 | ₹1.5 | ₹0.7 | ₹0.8 | 2,62,501 | 1,30,300 |
| 15 Mar 2022 | ₹1.1 | ₹1.1 | ₹0.65 | ₹0.95 | 3,84,202 | 1,12,700 |
| 16 Mar 2022 | ₹1.15 | ₹1.15 | ₹0.4 | ₹0.45 | 4,69,952 | 94,600 |
| 17 Mar 2022 | ₹0.5 | ₹0.95 | ₹0.05 | ₹0.05 | 4,27,802 | 80,450 |