NIFTY 50 18,200 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹46.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹31.15 | ₹46.4 | ₹31.15 | ₹38 | 3,90,251 | 3,20,050 |
| 3 Mar 2022 | ₹37.65 | ₹43.05 | ₹21.5 | ₹24.35 | 4,36,202 | 4,02,750 |
| 4 Mar 2022 | ₹15.1 | ₹29.4 | ₹15.1 | ₹16.65 | 4,76,802 | 3,31,500 |
| 7 Mar 2022 | ₹12.6 | ₹16.45 | ₹10.15 | ₹14.35 | 3,21,802 | 3,07,750 |
| 8 Mar 2022 | ₹13.15 | ₹13.15 | ₹9.4 | ₹10.55 | 3,67,701 | 2,79,700 |
| 9 Mar 2022 | ₹10.6 | ₹12.55 | ₹8.25 | ₹12.35 | 2,32,101 | 2,66,200 |
| 10 Mar 2022 | ₹25 | ₹25 | ₹14.7 | ₹15.8 | 5,33,551 | 2,78,600 |
| 11 Mar 2022 | ₹18.8 | ₹18.8 | ₹11.75 | ₹12.8 | 2,47,701 | 2,81,950 |
| 14 Mar 2022 | ₹11.3 | ₹18.25 | ₹10.35 | ₹17 | 4,53,452 | 3,34,800 |
| 15 Mar 2022 | ₹18.35 | ₹18.5 | ₹11 | ₹11.3 | 3,22,451 | 3,21,350 |
| 16 Mar 2022 | ₹13.65 | ₹18.8 | ₹12.25 | ₹14.65 | 5,33,153 | 3,70,400 |
| 17 Mar 2022 | ₹21.95 | ₹30.6 | ₹16.65 | ₹25.9 | 13,58,753 | 5,90,900 |
| 21 Mar 2022 | ₹28 | ₹28.05 | ₹16.55 | ₹16.9 | 12,62,453 | 6,95,050 |
| 22 Mar 2022 | ₹17.95 | ₹21.5 | ₹9.4 | ₹18.6 | 21,92,903 | 7,83,400 |
| 23 Mar 2022 | ₹18.6 | ₹21.85 | ₹10.6 | ₹10.85 | 29,38,951 | 12,87,700 |
| 24 Mar 2022 | ₹13.4 | ₹13.4 | ₹3.55 | ₹3.9 | 74,73,101 | 25,29,800 |
| 25 Mar 2022 | ₹4.75 | ₹4.75 | ₹2.2 | ₹2.2 | 2,04,58,203 | 34,12,300 |
| 28 Mar 2022 | ₹2.55 | ₹2.55 | ₹1.3 | ₹1.3 | 1,30,90,652 | 23,36,700 |
| 29 Mar 2022 | ₹1.4 | ₹1.45 | ₹0.9 | ₹1 | 58,67,553 | 18,86,150 |
| 30 Mar 2022 | ₹0.95 | ₹1.25 | ₹0.5 | ₹0.6 | 64,35,402 | 14,15,050 |
| 31 Mar 2022 | ₹0.6 | ₹0.8 | ₹0.05 | ₹0.05 | 29,88,552 | 8,56,850 |