NIFTY 50 18,100 CE traded across 21 sessions from 22 Feb 2022 to 24 Mar 2022, with a life-high of ₹133.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹133.85 | ₹133.85 | ₹71.75 | ₹84.8 | 301 | 600 |
| 23 Feb 2022 | ₹58.6 | ₹122.3 | ₹58.6 | ₹65.45 | 701 | 550 |
| 24 Feb 2022 | ₹58.35 | ₹58.35 | ₹34 | ₹34 | 901 | 650 |
| 25 Feb 2022 | ₹53 | ₹53 | ₹23.75 | ₹36 | 1,901 | 1,350 |
| 28 Feb 2022 | ₹31.6 | ₹45 | ₹30 | ₹40.5 | 851 | 1,700 |
| 2 Mar 2022 | ₹45.85 | ₹46.9 | ₹32 | ₹32 | 1,851 | 2,300 |
| 3 Mar 2022 | ₹31.7 | ₹31.7 | ₹18.75 | ₹18.75 | 1,501 | 2,300 |
| 4 Mar 2022 | ₹18.35 | ₹18.35 | ₹12.2 | ₹15.8 | 401 | 2,350 |
| 7 Mar 2022 | ₹8.2 | ₹14 | ₹8.15 | ₹12.55 | 2,801 | 2,350 |
| 8 Mar 2022 | ₹8.5 | ₹10.8 | ₹8.5 | ₹9 | 351 | 2,300 |
| 9 Mar 2022 | ₹9.05 | ₹12.25 | ₹6.2 | ₹8.1 | 6,202 | 4,900 |
| 10 Mar 2022 | ₹9.9 | ₹15.1 | ₹7.65 | ₹11.3 | 6,701 | 7,050 |
| 11 Mar 2022 | ₹10.05 | ₹10.95 | ₹6.3 | ₹6.55 | 48,102 | 22,600 |
| 14 Mar 2022 | ₹5.05 | ₹10.2 | ₹4.7 | ₹10 | 1,36,101 | 39,650 |
| 15 Mar 2022 | ₹11 | ₹11.95 | ₹4.8 | ₹5.05 | 3,06,001 | 92,650 |
| 16 Mar 2022 | ₹8.9 | ₹8.95 | ₹3.8 | ₹6.25 | 7,40,551 | 3,00,850 |
| 17 Mar 2022 | ₹13 | ₹15.6 | ₹5.25 | ₹6.85 | 48,20,402 | 9,77,850 |
| 21 Mar 2022 | ₹6.2 | ₹8.8 | ₹3 | ₹3.1 | 2,57,35,803 | 50,60,550 |
| 22 Mar 2022 | ₹3.1 | ₹3.2 | ₹1.5 | ₹1.75 | 3,57,08,802 | 31,74,200 |
| 23 Mar 2022 | ₹1.8 | ₹1.9 | ₹0.85 | ₹1 | 2,28,63,752 | 18,04,100 |
| 24 Mar 2022 | ₹0.65 | ₹0.85 | ₹0.05 | ₹0.05 | 54,11,553 | 10,43,100 |