NIFTY 50 18,050 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹63.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹34.65 | ₹63.95 | ₹34.65 | ₹52.85 | 38,251 | 17,700 |
| 3 Mar 2022 | ₹59.9 | ₹59.9 | ₹30 | ₹35 | 46,301 | 22,200 |
| 4 Mar 2022 | ₹31.9 | ₹31.9 | ₹20.25 | ₹22.1 | 37,101 | 28,600 |
| 7 Mar 2022 | ₹17.95 | ₹19.65 | ₹11.3 | ₹14.4 | 35,001 | 31,800 |
| 8 Mar 2022 | ₹14.05 | ₹17.75 | ₹10.65 | ₹13.15 | 4,351 | 32,900 |
| 9 Mar 2022 | ₹15.15 | ₹17.85 | ₹11.1 | ₹17.35 | 7,201 | 32,850 |
| 10 Mar 2022 | ₹24.95 | ₹29.95 | ₹20.25 | ₹21.85 | 65,251 | 44,100 |
| 11 Mar 2022 | ₹17.75 | ₹23.8 | ₹17.4 | ₹18.6 | 88,152 | 38,400 |
| 14 Mar 2022 | ₹18.35 | ₹28.75 | ₹15.55 | ₹27.45 | 1,20,401 | 46,250 |
| 15 Mar 2022 | ₹27.45 | ₹29 | ₹17 | ₹17.25 | 1,29,102 | 41,850 |
| 16 Mar 2022 | ₹21 | ₹26.8 | ₹21 | ₹26.05 | 1,25,301 | 45,400 |
| 17 Mar 2022 | ₹39 | ₹50.6 | ₹29.25 | ₹43.65 | 1,59,751 | 36,000 |
| 21 Mar 2022 | ₹50 | ₹52.5 | ₹28.25 | ₹28.65 | 2,23,651 | 72,150 |
| 22 Mar 2022 | ₹26 | ₹38.95 | ₹18 | ₹35.05 | 3,78,402 | 92,550 |
| 23 Mar 2022 | ₹41.1 | ₹41.6 | ₹20.2 | ₹20.75 | 4,30,001 | 1,08,200 |
| 24 Mar 2022 | ₹16.35 | ₹18.45 | ₹6.35 | ₹7.75 | 11,90,752 | 3,32,850 |
| 25 Mar 2022 | ₹8.25 | ₹8.75 | ₹4.55 | ₹5 | 31,11,452 | 6,35,800 |
| 28 Mar 2022 | ₹3.85 | ₹3.95 | ₹2 | ₹2 | 51,28,852 | 5,69,000 |
| 29 Mar 2022 | ₹2.45 | ₹2.45 | ₹1.2 | ₹1.2 | 28,08,751 | 4,65,050 |
| 30 Mar 2022 | ₹1.8 | ₹2.15 | ₹0.6 | ₹0.6 | 38,96,302 | 2,73,200 |
| 31 Mar 2022 | ₹0.55 | ₹1.2 | ₹0.05 | ₹0.05 | 10,00,802 | 1,84,450 |