NIFTY 50 18,300 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹37.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹25.3 | ₹37.5 | ₹25 | ₹30.95 | 3,19,152 | 3,00,200 |
| 3 Mar 2022 | ₹30.95 | ₹34 | ₹17.25 | ₹18.4 | 2,47,501 | 2,96,300 |
| 4 Mar 2022 | ₹17.1 | ₹17.95 | ₹12.9 | ₹14.2 | 2,92,802 | 2,23,400 |
| 7 Mar 2022 | ₹12.9 | ₹14.95 | ₹8.5 | ₹12.65 | 3,08,751 | 1,97,350 |
| 8 Mar 2022 | ₹8.45 | ₹16.55 | ₹8.4 | ₹9.55 | 2,15,151 | 1,92,750 |
| 9 Mar 2022 | ₹8.6 | ₹11.15 | ₹6.95 | ₹10.2 | 2,11,952 | 2,27,200 |
| 10 Mar 2022 | ₹18.05 | ₹19.55 | ₹10.25 | ₹12.3 | 4,66,651 | 2,83,950 |
| 11 Mar 2022 | ₹12.05 | ₹12.7 | ₹8.7 | ₹9.55 | 4,05,852 | 3,62,500 |
| 14 Mar 2022 | ₹9.75 | ₹13.6 | ₹7.5 | ₹12.2 | 3,58,502 | 4,43,250 |
| 15 Mar 2022 | ₹12.55 | ₹15.4 | ₹8 | ₹8.25 | 5,39,601 | 5,43,400 |
| 16 Mar 2022 | ₹10.8 | ₹12.15 | ₹8.35 | ₹10.35 | 8,82,702 | 6,55,250 |
| 17 Mar 2022 | ₹19.05 | ₹21.4 | ₹11.05 | ₹18.4 | 11,65,202 | 7,24,500 |
| 21 Mar 2022 | ₹19 | ₹28.35 | ₹11.7 | ₹12.1 | 10,71,102 | 8,52,300 |
| 22 Mar 2022 | ₹11.4 | ₹14.1 | ₹6.1 | ₹11.7 | 18,94,052 | 9,98,700 |
| 23 Mar 2022 | ₹13 | ₹14.2 | ₹6.9 | ₹7 | 17,69,753 | 11,63,200 |
| 24 Mar 2022 | ₹5.45 | ₹6.55 | ₹1.2 | ₹3.5 | 78,94,203 | 35,57,650 |
| 25 Mar 2022 | ₹3.55 | ₹3.8 | ₹2 | ₹2 | 1,75,17,202 | 29,28,750 |
| 28 Mar 2022 | ₹2.05 | ₹2.1 | ₹1.05 | ₹1.15 | 91,22,353 | 26,04,000 |
| 29 Mar 2022 | ₹1.1 | ₹1.3 | ₹0.7 | ₹0.75 | 57,44,902 | 24,07,000 |
| 30 Mar 2022 | ₹0.7 | ₹1.1 | ₹0.35 | ₹0.35 | 38,34,202 | 19,54,600 |
| 31 Mar 2022 | ₹0.5 | ₹0.7 | ₹0.05 | ₹0.05 | 32,58,752 | 12,47,850 |