NIFTY 50 18,150 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹67.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹40.95 | ₹52.1 | ₹37.1 | ₹40.15 | 8,201 | 8,900 |
| 3 Mar 2022 | ₹44.75 | ₹44.75 | ₹24.5 | ₹26.95 | 4,051 | 9,200 |
| 4 Mar 2022 | ₹22.05 | ₹23.8 | ₹16.9 | ₹16.9 | 7,452 | 11,400 |
| 7 Mar 2022 | ₹12.75 | ₹17.7 | ₹10.7 | ₹15.2 | 4,951 | 11,350 |
| 8 Mar 2022 | ₹11.3 | ₹14.4 | ₹10.1 | ₹14.4 | 2,902 | 11,050 |
| 9 Mar 2022 | ₹7.65 | ₹15.5 | ₹7.65 | ₹13.8 | 15,201 | 13,700 |
| 10 Mar 2022 | ₹13.85 | ₹28.75 | ₹13.85 | ₹17.65 | 88,651 | 19,450 |
| 11 Mar 2022 | ₹67.7 | ₹67.7 | ₹13.35 | ₹14.5 | 87,851 | 24,650 |
| 14 Mar 2022 | ₹14.25 | ₹22.15 | ₹11.9 | ₹19.8 | 57,202 | 32,550 |
| 15 Mar 2022 | ₹24.3 | ₹24.3 | ₹12.75 | ₹13.25 | 99,101 | 29,400 |
| 16 Mar 2022 | ₹28.4 | ₹28.4 | ₹9.9 | ₹18.15 | 1,05,052 | 25,250 |
| 17 Mar 2022 | ₹24.95 | ₹36.05 | ₹19.65 | ₹31.1 | 1,32,601 | 23,200 |
| 21 Mar 2022 | ₹31.55 | ₹37.05 | ₹20 | ₹20 | 1,32,201 | 43,050 |
| 22 Mar 2022 | ₹13.45 | ₹26.35 | ₹11.8 | ₹23.1 | 2,44,101 | 42,350 |
| 23 Mar 2022 | ₹25.55 | ₹25.55 | ₹13 | ₹13.4 | 4,92,702 | 1,39,200 |
| 24 Mar 2022 | ₹3 | ₹11.5 | ₹3 | ₹5.1 | 8,91,951 | 2,47,450 |
| 25 Mar 2022 | ₹8.75 | ₹8.75 | ₹3.1 | ₹3.3 | 43,05,051 | 6,95,550 |
| 28 Mar 2022 | ₹3 | ₹3 | ₹1.45 | ₹1.5 | 29,87,701 | 3,05,700 |
| 29 Mar 2022 | ₹1.5 | ₹1.65 | ₹1 | ₹1.15 | 14,68,801 | 2,62,750 |
| 30 Mar 2022 | ₹1.15 | ₹1.55 | ₹0.5 | ₹0.5 | 11,65,552 | 2,00,850 |
| 31 Mar 2022 | ₹0.7 | ₹0.85 | ₹0.05 | ₹0.05 | 5,83,702 | 1,83,700 |