NIFTY 50 18,500 CE traded across 21 sessions from 22 Feb 2022 to 24 Mar 2022, with a life-high of ₹42 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹30.05 | ₹42 | ₹26.15 | ₹35.5 | 19,151 | 13,600 |
| 23 Feb 2022 | ₹39.35 | ₹41.3 | ₹27.6 | ₹31.75 | 12,051 | 16,400 |
| 24 Feb 2022 | ₹21 | ₹28.55 | ₹12.6 | ₹16.95 | 46,451 | 44,600 |
| 25 Feb 2022 | ₹19.05 | ₹24.25 | ₹15 | ₹15.5 | 19,601 | 50,150 |
| 28 Feb 2022 | ₹15.55 | ₹20.7 | ₹10.55 | ₹20.15 | 20,201 | 49,400 |
| 2 Mar 2022 | ₹28.55 | ₹28.55 | ₹12.75 | ₹14.75 | 23,802 | 53,600 |
| 3 Mar 2022 | ₹18.6 | ₹18.6 | ₹9 | ₹10 | 21,351 | 57,950 |
| 4 Mar 2022 | ₹7.05 | ₹8.95 | ₹7 | ₹7.9 | 18,351 | 62,450 |
| 7 Mar 2022 | ₹5.2 | ₹8.9 | ₹5.2 | ₹7 | 33,101 | 57,750 |
| 8 Mar 2022 | ₹5.05 | ₹8.45 | ₹4.9 | ₹6.1 | 16,801 | 58,850 |
| 9 Mar 2022 | ₹6.5 | ₹8.9 | ₹4.1 | ₹5.65 | 20,201 | 58,350 |
| 10 Mar 2022 | ₹6.85 | ₹7 | ₹4.05 | ₹4.6 | 37,002 | 64,800 |
| 11 Mar 2022 | ₹4.65 | ₹12.55 | ₹3.2 | ₹3.25 | 1,58,802 | 1,54,600 |
| 14 Mar 2022 | ₹3.55 | ₹3.55 | ₹2.6 | ₹2.95 | 86,702 | 1,67,200 |
| 15 Mar 2022 | ₹3.85 | ₹3.85 | ₹2.35 | ₹2.75 | 1,87,651 | 2,12,100 |
| 16 Mar 2022 | ₹4.15 | ₹4.2 | ₹1.9 | ₹2.05 | 2,48,752 | 2,72,850 |
| 17 Mar 2022 | ₹3.05 | ₹3.45 | ₹1.7 | ₹1.9 | 30,13,652 | 12,92,100 |
| 21 Mar 2022 | ₹2.05 | ₹2.05 | ₹1.2 | ₹1.4 | 1,30,51,802 | 44,90,000 |
| 22 Mar 2022 | ₹2.95 | ₹2.95 | ₹0.75 | ₹0.85 | 1,16,54,252 | 40,44,700 |
| 23 Mar 2022 | ₹0.9 | ₹1.35 | ₹0.4 | ₹0.6 | 1,29,96,403 | 32,53,150 |
| 24 Mar 2022 | ₹0.45 | ₹0.65 | ₹0.05 | ₹0.05 | 74,68,102 | 11,25,350 |