NIFTY 50 18,500 CE traded across 22 sessions from 15 Feb 2022 to 17 Mar 2022, with a life-high of ₹78.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Feb 2022 | ₹40.1 | ₹74.8 | ₹34 | ₹55.35 | 1,101 | 1,000 |
| 16 Feb 2022 | ₹45.7 | ₹60.5 | ₹45.7 | ₹50 | 751 | 1,000 |
| 17 Feb 2022 | ₹40 | ₹49.4 | ₹39.45 | ₹39.45 | 1,101 | 1,900 |
| 18 Feb 2022 | ₹44 | ₹44.75 | ₹34.65 | ₹38.9 | 2,251 | 3,150 |
| 21 Feb 2022 | ₹35.3 | ₹78.9 | ₹25.1 | ₹25.55 | 14,552 | 6,000 |
| 22 Feb 2022 | ₹15.05 | ₹28.9 | ₹15.05 | ₹24.4 | 18,501 | 10,400 |
| 23 Feb 2022 | ₹25.05 | ₹25.1 | ₹16.1 | ₹17.45 | 8,852 | 13,400 |
| 24 Feb 2022 | ₹10 | ₹19 | ₹9.45 | ₹11.75 | 26,902 | 20,350 |
| 25 Feb 2022 | ₹15.75 | ₹15.8 | ₹9 | ₹9.1 | 32,351 | 23,650 |
| 28 Feb 2022 | ₹9.15 | ₹12 | ₹6.05 | ₹12 | 34,851 | 29,000 |
| 2 Mar 2022 | ₹11 | ₹11 | ₹7.5 | ₹8.4 | 29,551 | 33,750 |
| 3 Mar 2022 | ₹8.4 | ₹9.95 | ₹4.2 | ₹4.2 | 38,351 | 44,300 |
| 4 Mar 2022 | ₹4.05 | ₹4.05 | ₹3 | ₹3.35 | 61,001 | 64,400 |
| 7 Mar 2022 | ₹2.15 | ₹3 | ₹2 | ₹3 | 43,751 | 66,550 |
| 8 Mar 2022 | ₹2.8 | ₹3.05 | ₹1.7 | ₹2.1 | 61,151 | 76,000 |
| 9 Mar 2022 | ₹2.45 | ₹2.9 | ₹1.55 | ₹1.7 | 41,551 | 84,750 |
| 10 Mar 2022 | ₹3.5 | ₹7.75 | ₹1.3 | ₹1.3 | 10,74,201 | 6,00,650 |
| 11 Mar 2022 | ₹1.5 | ₹1.7 | ₹1 | ₹1.05 | 29,23,901 | 9,97,050 |
| 14 Mar 2022 | ₹1.1 | ₹1.15 | ₹0.6 | ₹0.7 | 22,92,951 | 11,01,300 |
| 15 Mar 2022 | ₹0.7 | ₹0.95 | ₹0.6 | ₹0.85 | 28,27,451 | 10,83,900 |
| 16 Mar 2022 | ₹0.8 | ₹0.8 | ₹0.35 | ₹0.4 | 21,63,452 | 8,25,350 |
| 17 Mar 2022 | ₹0.65 | ₹1.1 | ₹0.05 | ₹0.05 | 17,31,402 | 4,66,100 |