NIFTY 50 18,350 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹35.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹21.4 | ₹35.2 | ₹21.4 | ₹26.05 | 2,801 | 10,200 |
| 3 Mar 2022 | ₹26.1 | ₹26.1 | ₹15.8 | ₹16.2 | 4,352 | 11,250 |
| 4 Mar 2022 | ₹10.8 | ₹16.05 | ₹10.8 | ₹12.65 | 15,301 | 14,100 |
| 7 Mar 2022 | ₹8.5 | ₹14.95 | ₹8.15 | ₹13.85 | 14,451 | 14,400 |
| 8 Mar 2022 | ₹11.65 | ₹11.65 | ₹8.25 | ₹10.9 | 4,301 | 14,800 |
| 9 Mar 2022 | ₹10.4 | ₹10.4 | ₹7.75 | ₹9.85 | 21,351 | 15,450 |
| 10 Mar 2022 | ₹18.2 | ₹19.25 | ₹10.85 | ₹11.15 | 58,152 | 19,650 |
| 11 Mar 2022 | ₹8.3 | ₹11.7 | ₹8.3 | ₹8.75 | 36,951 | 27,050 |
| 14 Mar 2022 | ₹7.55 | ₹12.4 | ₹6.7 | ₹10.7 | 15,851 | 23,050 |
| 15 Mar 2022 | ₹10.9 | ₹12.4 | ₹7.55 | ₹7.7 | 38,251 | 23,250 |
| 16 Mar 2022 | ₹9.55 | ₹10.4 | ₹7.05 | ₹9.3 | 40,501 | 27,750 |
| 17 Mar 2022 | ₹12.55 | ₹18.5 | ₹9.75 | ₹16 | 1,23,802 | 38,850 |
| 21 Mar 2022 | ₹25 | ₹25 | ₹10.2 | ₹10.5 | 1,30,101 | 59,750 |
| 22 Mar 2022 | ₹9.5 | ₹11.7 | ₹5.3 | ₹9.6 | 2,94,951 | 60,700 |
| 23 Mar 2022 | ₹10.55 | ₹10.55 | ₹5.9 | ₹6.05 | 2,92,301 | 62,950 |
| 24 Mar 2022 | ₹4.05 | ₹5.45 | ₹2.1 | ₹2.1 | 5,51,002 | 2,06,950 |
| 25 Mar 2022 | ₹2.9 | ₹3.05 | ₹1.75 | ₹2.05 | 12,61,552 | 1,93,550 |
| 28 Mar 2022 | ₹2 | ₹2 | ₹1.05 | ₹1.1 | 7,97,202 | 1,33,600 |
| 29 Mar 2022 | ₹1.2 | ₹1.25 | ₹0.6 | ₹0.65 | 5,80,201 | 1,09,850 |
| 30 Mar 2022 | ₹0.8 | ₹1.05 | ₹0.4 | ₹0.5 | 5,03,301 | 74,550 |
| 31 Mar 2022 | ₹0.7 | ₹0.7 | ₹0.05 | ₹0.05 | 2,24,401 | 76,950 |