NIFTY 50 18,250 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹53.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹39.85 | ₹40.6 | ₹30.45 | ₹33.2 | 3,801 | 5,750 |
| 3 Mar 2022 | ₹53.6 | ₹53.6 | ₹18.3 | ₹22.7 | 26,951 | 10,500 |
| 4 Mar 2022 | ₹18.95 | ₹19.05 | ₹14.2 | ₹15.65 | 22,352 | 14,350 |
| 7 Mar 2022 | ₹15.65 | ₹15.65 | ₹9.5 | ₹12.5 | 13,001 | 14,250 |
| 8 Mar 2022 | ₹12.7 | ₹12.8 | ₹9.4 | ₹10 | 17,351 | 14,500 |
| 9 Mar 2022 | ₹11.05 | ₹12.3 | ₹8.55 | ₹11.4 | 18,251 | 15,700 |
| 10 Mar 2022 | ₹16.45 | ₹20.15 | ₹11.7 | ₹14.2 | 45,051 | 17,750 |
| 11 Mar 2022 | ₹11.7 | ₹14.6 | ₹10.45 | ₹11.05 | 42,002 | 28,350 |
| 14 Mar 2022 | ₹10.95 | ₹16.1 | ₹9.05 | ₹14.35 | 91,152 | 38,150 |
| 15 Mar 2022 | ₹14.85 | ₹16.3 | ₹9.45 | ₹9.45 | 46,351 | 34,050 |
| 16 Mar 2022 | ₹14.7 | ₹14.7 | ₹8.9 | ₹12.65 | 48,451 | 34,000 |
| 17 Mar 2022 | ₹16.75 | ₹25.6 | ₹13.75 | ₹22.65 | 1,22,151 | 45,900 |
| 21 Mar 2022 | ₹22.8 | ₹26 | ₹14.15 | ₹14.2 | 1,33,352 | 61,500 |
| 22 Mar 2022 | ₹9.5 | ₹17.4 | ₹7.75 | ₹14.55 | 2,93,652 | 92,900 |
| 23 Mar 2022 | ₹15.85 | ₹16.3 | ₹8.55 | ₹8.75 | 3,75,202 | 1,00,700 |
| 24 Mar 2022 | ₹8.2 | ₹8.6 | ₹3.15 | ₹3.85 | 10,90,051 | 1,69,500 |
| 25 Mar 2022 | ₹3.85 | ₹4.05 | ₹2.25 | ₹2.4 | 18,20,502 | 2,15,550 |
| 28 Mar 2022 | ₹1.6 | ₹2.1 | ₹1.2 | ₹1.25 | 13,39,551 | 2,31,050 |
| 29 Mar 2022 | ₹1.25 | ₹1.35 | ₹0.7 | ₹0.8 | 9,88,351 | 2,18,700 |
| 30 Mar 2022 | ₹1.2 | ₹1.2 | ₹0.4 | ₹0.6 | 4,82,101 | 1,51,750 |
| 31 Mar 2022 | ₹0.45 | ₹0.75 | ₹0.05 | ₹0.05 | 4,43,301 | 1,38,400 |