NIFTY 50 18,300 CE traded across 21 sessions from 22 Feb 2022 to 24 Mar 2022, with a life-high of ₹59.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹50 | ₹59 | ₹45.85 | ₹59 | 951 | 1,050 |
| 23 Feb 2022 | ₹48 | ₹59.3 | ₹42.65 | ₹53.8 | 451 | 1,050 |
| 24 Feb 2022 | ₹46.35 | ₹50.05 | ₹27.2 | ₹27.2 | 1,401 | 1,250 |
| 25 Feb 2022 | ₹40 | ₹40 | ₹21.15 | ₹27.15 | 1,701 | 1,350 |
| 28 Feb 2022 | ₹11.65 | ₹32.8 | ₹11.65 | ₹30 | 901 | 1,450 |
| 2 Mar 2022 | ₹18.05 | ₹26.6 | ₹18.05 | ₹26.6 | 451 | 1,550 |
| 3 Mar 2022 | ₹20.05 | ₹20.05 | ₹13.05 | ₹13.05 | 401 | 1,800 |
| 4 Mar 2022 | ₹5.2 | ₹13.3 | ₹5.2 | ₹11.3 | 2,301 | 2,800 |
| 7 Mar 2022 | ₹8.25 | ₹10.85 | ₹8 | ₹10.65 | 1,451 | 3,000 |
| 8 Mar 2022 | ₹8 | ₹9.95 | ₹8 | ₹8.8 | 551 | 2,950 |
| 9 Mar 2022 | ₹8.95 | ₹12.8 | ₹6.05 | ₹9.4 | 1,452 | 3,650 |
| 10 Mar 2022 | ₹11 | ₹24.95 | ₹5.1 | ₹7 | 21,201 | 10,750 |
| 11 Mar 2022 | ₹7.65 | ₹7.65 | ₹3.85 | ₹3.9 | 29,351 | 19,100 |
| 14 Mar 2022 | ₹4.9 | ₹4.95 | ₹3.45 | ₹4.85 | 70,451 | 33,950 |
| 15 Mar 2022 | ₹4.9 | ₹5.4 | ₹2.15 | ₹3.2 | 1,68,201 | 67,350 |
| 16 Mar 2022 | ₹4.85 | ₹4.95 | ₹2.05 | ₹2.75 | 1,98,752 | 1,06,300 |
| 17 Mar 2022 | ₹4.5 | ₹5.7 | ₹2.5 | ₹2.9 | 26,85,602 | 8,02,500 |
| 21 Mar 2022 | ₹2.8 | ₹3.35 | ₹1.6 | ₹1.65 | 1,37,68,153 | 25,62,850 |
| 22 Mar 2022 | ₹1.45 | ₹1.7 | ₹0.9 | ₹1 | 1,17,42,002 | 17,59,100 |
| 23 Mar 2022 | ₹0.9 | ₹1.4 | ₹0.5 | ₹0.75 | 1,08,43,152 | 17,94,050 |
| 24 Mar 2022 | ₹0.5 | ₹0.7 | ₹0.05 | ₹0.05 | 39,04,701 | 12,24,300 |