NIFTY 50 18,400 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹30.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹25.05 | ₹30.65 | ₹20.15 | ₹25.45 | 2,23,502 | 1,90,600 |
| 3 Mar 2022 | ₹25 | ₹29.95 | ₹14.25 | ₹16 | 2,34,201 | 2,08,000 |
| 4 Mar 2022 | ₹15 | ₹15 | ₹11.05 | ₹11.6 | 2,18,751 | 1,83,200 |
| 7 Mar 2022 | ₹10 | ₹12.2 | ₹7.65 | ₹11.35 | 3,06,652 | 1,57,050 |
| 8 Mar 2022 | ₹9.35 | ₹11.95 | ₹8 | ₹9.6 | 34,801 | 1,58,900 |
| 9 Mar 2022 | ₹9.15 | ₹10.7 | ₹6.65 | ₹8.8 | 1,75,502 | 1,50,750 |
| 10 Mar 2022 | ₹11.05 | ₹15.75 | ₹9 | ₹10.2 | 2,84,702 | 2,13,150 |
| 11 Mar 2022 | ₹10 | ₹11.45 | ₹7.4 | ₹7.8 | 1,43,701 | 2,10,250 |
| 14 Mar 2022 | ₹8.7 | ₹11 | ₹6 | ₹11 | 1,22,251 | 2,15,100 |
| 15 Mar 2022 | ₹11 | ₹12.55 | ₹6.75 | ₹6.95 | 3,66,202 | 2,24,100 |
| 16 Mar 2022 | ₹8.7 | ₹9.05 | ₹6.95 | ₹7.7 | 2,57,952 | 2,38,700 |
| 17 Mar 2022 | ₹10 | ₹16 | ₹7.95 | ₹13.85 | 8,68,651 | 3,15,300 |
| 21 Mar 2022 | ₹24.4 | ₹24.4 | ₹8.6 | ₹8.8 | 6,96,953 | 4,26,000 |
| 22 Mar 2022 | ₹9.05 | ₹9.5 | ₹4.25 | ₹8.05 | 10,99,451 | 3,11,050 |
| 23 Mar 2022 | ₹9 | ₹9.1 | ₹4.85 | ₹4.85 | 12,64,101 | 4,33,150 |
| 24 Mar 2022 | ₹4.85 | ₹4.85 | ₹2.2 | ₹2.7 | 45,09,751 | 14,49,700 |
| 25 Mar 2022 | ₹2.6 | ₹2.85 | ₹1.55 | ₹1.65 | 71,41,003 | 12,05,950 |
| 28 Mar 2022 | ₹1.4 | ₹1.9 | ₹1 | ₹1 | 36,63,753 | 7,88,150 |
| 29 Mar 2022 | ₹1.1 | ₹1.15 | ₹0.6 | ₹0.65 | 18,79,252 | 6,37,400 |
| 30 Mar 2022 | ₹0.6 | ₹0.95 | ₹0.35 | ₹0.35 | 12,80,551 | 5,08,100 |
| 31 Mar 2022 | ₹0.3 | ₹0.6 | ₹0.05 | ₹0.05 | 11,99,251 | 4,75,300 |