NIFTY 50 17,950 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹86.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹73.9 | ₹78.75 | ₹55.15 | ₹67.7 | 24,701 | 20,550 |
| 3 Mar 2022 | ₹66.15 | ₹66.15 | ₹37.9 | ₹45.05 | 26,851 | 21,900 |
| 4 Mar 2022 | ₹26.35 | ₹33.25 | ₹24.05 | ₹26.55 | 41,551 | 22,500 |
| 7 Mar 2022 | ₹26.95 | ₹26.95 | ₹14.3 | ₹18.95 | 25,251 | 24,550 |
| 8 Mar 2022 | ₹16.25 | ₹17.95 | ₹12.4 | ₹15.2 | 10,401 | 24,650 |
| 9 Mar 2022 | ₹12.2 | ₹21.9 | ₹12.2 | ₹21.9 | 8,351 | 26,050 |
| 10 Mar 2022 | ₹34.95 | ₹36.05 | ₹22.55 | ₹27.45 | 77,552 | 41,050 |
| 11 Mar 2022 | ₹17.1 | ₹29.8 | ₹17.1 | ₹23.85 | 79,151 | 35,650 |
| 14 Mar 2022 | ₹23.55 | ₹38 | ₹20 | ₹37 | 95,401 | 47,850 |
| 15 Mar 2022 | ₹35.7 | ₹40.25 | ₹22.25 | ₹22.55 | 1,05,352 | 42,150 |
| 16 Mar 2022 | ₹30 | ₹37.3 | ₹28.65 | ₹37 | 1,07,601 | 42,950 |
| 17 Mar 2022 | ₹46 | ₹70 | ₹41.45 | ₹60.25 | 2,56,701 | 53,350 |
| 21 Mar 2022 | ₹86.95 | ₹86.95 | ₹38.6 | ₹39.7 | 2,40,252 | 82,300 |
| 22 Mar 2022 | ₹41 | ₹55.6 | ₹25.55 | ₹50.9 | 3,25,551 | 63,550 |
| 23 Mar 2022 | ₹54.5 | ₹60 | ₹30.6 | ₹31 | 5,21,552 | 1,47,900 |
| 24 Mar 2022 | ₹29.2 | ₹29.2 | ₹11.15 | ₹11.7 | 11,26,901 | 2,97,900 |
| 25 Mar 2022 | ₹13.85 | ₹14.1 | ₹6.8 | ₹7 | 35,88,152 | 4,77,800 |
| 28 Mar 2022 | ₹5.35 | ₹5.75 | ₹2.8 | ₹3 | 83,11,703 | 14,67,400 |
| 29 Mar 2022 | ₹3 | ₹3.5 | ₹1.8 | ₹2.3 | 66,67,201 | 12,90,700 |
| 30 Mar 2022 | ₹3.45 | ₹3.45 | ₹0.75 | ₹0.75 | 1,23,70,052 | 11,05,000 |
| 31 Mar 2022 | ₹0.9 | ₹0.9 | ₹0.05 | ₹0.05 | 33,58,002 | 4,97,500 |