NIFTY 50 18,200 CE traded across 21 sessions from 22 Feb 2022 to 24 Mar 2022, with a life-high of ₹109.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹30.35 | ₹109.9 | ₹30.35 | ₹70 | 1,451 | 1,800 |
| 23 Feb 2022 | ₹70 | ₹77.25 | ₹56.15 | ₹64.55 | 1,501 | 1,750 |
| 24 Feb 2022 | ₹36.5 | ₹61.05 | ₹29.4 | ₹29.85 | 4,102 | 2,700 |
| 25 Feb 2022 | ₹44.85 | ₹44.85 | ₹21.5 | ₹30.5 | 4,551 | 4,900 |
| 28 Feb 2022 | ₹24.9 | ₹41.05 | ₹15.3 | ₹35.1 | 3,651 | 5,800 |
| 2 Mar 2022 | ₹30 | ₹38.15 | ₹22.7 | ₹28.3 | 2,401 | 5,700 |
| 3 Mar 2022 | ₹22.75 | ₹28.4 | ₹12.6 | ₹18.45 | 2,751 | 5,250 |
| 4 Mar 2022 | ₹9 | ₹15.6 | ₹9 | ₹11.35 | 1,951 | 5,600 |
| 7 Mar 2022 | ₹12.35 | ₹12.35 | ₹7 | ₹11.55 | 851 | 5,700 |
| 8 Mar 2022 | ₹10.75 | ₹11.1 | ₹4.45 | ₹9.05 | 2,951 | 6,600 |
| 9 Mar 2022 | ₹7.6 | ₹10.85 | ₹4.4 | ₹10.85 | 6,201 | 7,650 |
| 10 Mar 2022 | ₹10.85 | ₹14.4 | ₹6.1 | ₹9.25 | 21,551 | 14,050 |
| 11 Mar 2022 | ₹9.85 | ₹9.85 | ₹5.35 | ₹5.6 | 56,301 | 31,300 |
| 14 Mar 2022 | ₹5.45 | ₹6.55 | ₹3.9 | ₹6.35 | 2,60,552 | 1,37,450 |
| 15 Mar 2022 | ₹4 | ₹7.95 | ₹3.75 | ₹4.15 | 6,10,652 | 3,33,900 |
| 16 Mar 2022 | ₹5.7 | ₹5.7 | ₹3.35 | ₹4.2 | 5,48,902 | 4,10,150 |
| 17 Mar 2022 | ₹6.05 | ₹8.2 | ₹3.6 | ₹4.35 | 46,44,802 | 15,02,850 |
| 21 Mar 2022 | ₹3.55 | ₹5.2 | ₹2 | ₹2.3 | 2,72,60,953 | 47,54,600 |
| 22 Mar 2022 | ₹2 | ₹2 | ₹1.05 | ₹1.1 | 2,11,86,103 | 35,03,050 |
| 23 Mar 2022 | ₹1.4 | ₹1.5 | ₹0.7 | ₹0.85 | 1,51,15,602 | 28,72,150 |
| 24 Mar 2022 | ₹0.8 | ₹0.8 | ₹0.05 | ₹0.05 | 53,95,603 | 21,69,600 |