NIFTY 50 18,100 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹56.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹45.5 | ₹56.4 | ₹40.55 | ₹46.5 | 4,00,502 | 2,11,650 |
| 3 Mar 2022 | ₹51.15 | ₹56.6 | ₹26.85 | ₹29.95 | 2,54,352 | 2,07,750 |
| 4 Mar 2022 | ₹27.4 | ₹27.4 | ₹18.55 | ₹19.8 | 4,60,951 | 2,09,000 |
| 7 Mar 2022 | ₹15.3 | ₹17.65 | ₹11.95 | ₹15.7 | 3,46,751 | 1,47,700 |
| 8 Mar 2022 | ₹16 | ₹17 | ₹11.2 | ₹12.5 | 1,38,052 | 1,39,700 |
| 9 Mar 2022 | ₹13.6 | ₹15.7 | ₹10.4 | ₹15.35 | 2,75,051 | 1,96,200 |
| 10 Mar 2022 | ₹24.15 | ₹25.45 | ₹15.65 | ₹19.75 | 4,77,701 | 2,04,550 |
| 11 Mar 2022 | ₹23.4 | ₹25 | ₹15 | ₹16.25 | 2,16,002 | 1,97,100 |
| 14 Mar 2022 | ₹13.05 | ₹24.6 | ₹12.15 | ₹23.35 | 3,08,152 | 2,15,450 |
| 15 Mar 2022 | ₹28.4 | ₹28.4 | ₹14.55 | ₹15 | 4,34,701 | 2,35,550 |
| 16 Mar 2022 | ₹19.6 | ₹26.55 | ₹17.5 | ₹21.1 | 5,77,251 | 3,06,500 |
| 17 Mar 2022 | ₹27.4 | ₹42.75 | ₹24.1 | ₹36.35 | 11,38,003 | 3,99,950 |
| 21 Mar 2022 | ₹39.85 | ₹41.05 | ₹23.35 | ₹23.7 | 11,79,502 | 6,32,750 |
| 22 Mar 2022 | ₹33.05 | ₹33.05 | ₹14.3 | ₹28.5 | 18,32,051 | 5,76,400 |
| 23 Mar 2022 | ₹30.3 | ₹33.25 | ₹16.3 | ₹16.55 | 20,83,953 | 8,80,600 |
| 24 Mar 2022 | ₹12.95 | ₹14.6 | ₹5.45 | ₹5.95 | 58,68,853 | 16,06,250 |
| 25 Mar 2022 | ₹7.4 | ₹7.4 | ₹3.8 | ₹3.95 | 2,03,89,003 | 50,30,950 |
| 28 Mar 2022 | ₹3.4 | ₹3.45 | ₹1.55 | ₹1.65 | 2,31,96,502 | 21,85,850 |
| 29 Mar 2022 | ₹1.9 | ₹1.95 | ₹1.1 | ₹1.1 | 94,49,102 | 21,22,000 |
| 30 Mar 2022 | ₹2 | ₹2 | ₹0.6 | ₹0.6 | 1,11,20,353 | 16,34,900 |
| 31 Mar 2022 | ₹0.05 | ₹0.85 | ₹0.05 | ₹0.05 | 45,52,702 | 12,67,150 |