NIFTY 50 18,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹70.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹60 | ₹70.65 | ₹41.5 | ₹59 | 19,07,652 | 22,94,050 |
| 3 Mar 2022 | ₹66.75 | ₹67.3 | ₹34.35 | ₹38.3 | 20,23,903 | 24,36,100 |
| 4 Mar 2022 | ₹33.1 | ₹35.9 | ₹22.6 | ₹24.95 | 25,89,952 | 22,55,900 |
| 7 Mar 2022 | ₹22.1 | ₹24.4 | ₹13.15 | ₹18.5 | 22,51,652 | 20,72,850 |
| 8 Mar 2022 | ₹15.05 | ₹19.95 | ₹13.3 | ₹15.85 | 10,91,302 | 20,94,200 |
| 9 Mar 2022 | ₹18 | ₹20.5 | ₹13.15 | ₹20.5 | 13,04,451 | 20,75,400 |
| 10 Mar 2022 | ₹25.3 | ₹36 | ₹22.85 | ₹25.7 | 20,96,953 | 21,73,300 |
| 11 Mar 2022 | ₹29.4 | ₹29.4 | ₹19.8 | ₹21.8 | 19,83,101 | 22,48,050 |
| 14 Mar 2022 | ₹22.45 | ₹34 | ₹18.15 | ₹32.25 | 21,78,602 | 23,38,000 |
| 15 Mar 2022 | ₹32.55 | ₹38.5 | ₹19.8 | ₹20.6 | 23,88,902 | 24,25,600 |
| 16 Mar 2022 | ₹25.55 | ₹32 | ₹25.2 | ₹30.75 | 25,35,003 | 23,47,800 |
| 17 Mar 2022 | ₹43.95 | ₹60.05 | ₹36 | ₹52.9 | 53,72,503 | 24,65,900 |
| 21 Mar 2022 | ₹53 | ₹59.95 | ₹33.05 | ₹34.5 | 50,18,903 | 28,53,250 |
| 22 Mar 2022 | ₹31.45 | ₹46.95 | ₹21.45 | ₹43 | 62,24,601 | 30,42,000 |
| 23 Mar 2022 | ₹53 | ₹53.1 | ₹25.15 | ₹25.7 | 69,71,052 | 36,79,500 |
| 24 Mar 2022 | ₹20 | ₹24.85 | ₹9 | ₹9.5 | 1,23,34,953 | 55,51,700 |
| 25 Mar 2022 | ₹11.4 | ₹11.65 | ₹5.7 | ₹5.85 | 2,93,66,252 | 77,66,000 |
| 28 Mar 2022 | ₹4.65 | ₹4.65 | ₹2.5 | ₹2.6 | 4,71,04,402 | 1,05,58,750 |
| 29 Mar 2022 | ₹2.75 | ₹2.8 | ₹1.55 | ₹2 | 3,14,68,802 | 92,54,950 |
| 30 Mar 2022 | ₹2.6 | ₹2.85 | ₹0.85 | ₹1 | 4,22,29,003 | 1,01,80,450 |
| 31 Mar 2022 | ₹0.8 | ₹0.9 | ₹0.05 | ₹0.05 | 2,72,43,003 | 64,49,650 |