NIFTY 50 18,500 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹26.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹20 | ₹26.05 | ₹17 | ₹22.1 | 7,91,702 | 14,77,250 |
| 3 Mar 2022 | ₹24.05 | ₹25 | ₹12.35 | ₹13.75 | 9,18,602 | 13,75,850 |
| 4 Mar 2022 | ₹15.05 | ₹15.05 | ₹9.7 | ₹10.75 | 11,00,852 | 14,40,500 |
| 7 Mar 2022 | ₹9.55 | ₹12.5 | ₹6.9 | ₹10.05 | 10,83,752 | 13,10,800 |
| 8 Mar 2022 | ₹10 | ₹10.9 | ₹7.6 | ₹8 | 2,34,201 | 12,94,900 |
| 9 Mar 2022 | ₹9.85 | ₹9.85 | ₹6.7 | ₹8.45 | 6,30,201 | 13,04,650 |
| 10 Mar 2022 | ₹8.5 | ₹14 | ₹8.35 | ₹9 | 8,54,801 | 13,34,250 |
| 11 Mar 2022 | ₹8 | ₹8.95 | ₹6.95 | ₹7.25 | 4,75,251 | 12,96,450 |
| 14 Mar 2022 | ₹7.3 | ₹9.5 | ₹5.55 | ₹8.65 | 5,43,052 | 12,81,750 |
| 15 Mar 2022 | ₹8.7 | ₹9.05 | ₹6.1 | ₹6.45 | 6,49,052 | 13,02,850 |
| 16 Mar 2022 | ₹7.95 | ₹8.5 | ₹6.5 | ₹7.1 | 6,98,401 | 13,19,350 |
| 17 Mar 2022 | ₹10 | ₹12.9 | ₹6.3 | ₹11 | 24,41,851 | 14,76,350 |
| 21 Mar 2022 | ₹17.35 | ₹19.4 | ₹7 | ₹7.3 | 17,39,202 | 16,00,550 |
| 22 Mar 2022 | ₹6.95 | ₹7 | ₹3.55 | ₹5.8 | 24,41,402 | 16,37,800 |
| 23 Mar 2022 | ₹6.8 | ₹6.95 | ₹3.8 | ₹4 | 26,12,451 | 21,94,350 |
| 24 Mar 2022 | ₹4.05 | ₹4.05 | ₹1.85 | ₹2.15 | 95,60,903 | 52,26,550 |
| 25 Mar 2022 | ₹2.1 | ₹2.25 | ₹1.5 | ₹1.6 | 1,08,43,651 | 59,83,850 |
| 28 Mar 2022 | ₹1.4 | ₹1.55 | ₹0.95 | ₹1 | 1,03,74,852 | 53,80,500 |
| 29 Mar 2022 | ₹1 | ₹1.05 | ₹0.55 | ₹0.55 | 67,98,352 | 48,48,800 |
| 30 Mar 2022 | ₹0.65 | ₹0.9 | ₹0.35 | ₹0.35 | 61,02,751 | 45,76,750 |
| 31 Mar 2022 | ₹0.3 | ₹0.65 | ₹0.05 | ₹0.05 | 72,15,901 | 33,10,850 |