NIFTY 50 18,550 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹24.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹24.25 | ₹24.25 | ₹17.2 | ₹19.7 | 9,851 | 7,450 |
| 3 Mar 2022 | ₹14.1 | ₹16.85 | ₹11.35 | ₹12.35 | 3,451 | 7,400 |
| 4 Mar 2022 | ₹12.55 | ₹12.55 | ₹8.4 | ₹9.5 | 24,652 | 8,450 |
| 7 Mar 2022 | ₹7.4 | ₹14.9 | ₹7.4 | ₹8.1 | 14,901 | 10,900 |
| 8 Mar 2022 | ₹12.1 | ₹12.1 | ₹6.3 | ₹8 | 2,651 | 10,550 |
| 9 Mar 2022 | ₹5.7 | ₹8.8 | ₹4.65 | ₹7.8 | 5,752 | 10,350 |
| 10 Mar 2022 | ₹12.3 | ₹12.3 | ₹6.25 | ₹7.5 | 10,951 | 12,150 |
| 11 Mar 2022 | ₹7.55 | ₹7.6 | ₹6.15 | ₹6.65 | 3,251 | 12,400 |
| 14 Mar 2022 | ₹6.05 | ₹8.5 | ₹5.2 | ₹7.4 | 6,302 | 11,950 |
| 15 Mar 2022 | ₹7.05 | ₹8.05 | ₹5.7 | ₹5.7 | 1,852 | 12,350 |
| 16 Mar 2022 | ₹5.55 | ₹7.75 | ₹2.9 | ₹5.65 | 6,851 | 14,000 |
| 17 Mar 2022 | ₹7.2 | ₹11.35 | ₹4.9 | ₹9.25 | 1,95,401 | 22,500 |
| 21 Mar 2022 | ₹9.95 | ₹10.85 | ₹6.25 | ₹6.35 | 96,751 | 28,050 |
| 22 Mar 2022 | ₹4.8 | ₹5.6 | ₹3.3 | ₹4.6 | 80,401 | 43,900 |
| 23 Mar 2022 | ₹5.6 | ₹5.6 | ₹3.2 | ₹3.45 | 91,301 | 59,950 |
| 24 Mar 2022 | ₹2.55 | ₹3.3 | ₹1.75 | ₹2 | 1,20,101 | 47,850 |
| 25 Mar 2022 | ₹2.55 | ₹2.55 | ₹1.4 | ₹1.65 | 2,64,502 | 50,850 |
| 28 Mar 2022 | ₹1.45 | ₹1.5 | ₹0.8 | ₹0.95 | 3,87,901 | 43,050 |
| 29 Mar 2022 | ₹1 | ₹1.1 | ₹0.5 | ₹0.55 | 5,10,752 | 46,900 |
| 30 Mar 2022 | ₹0.65 | ₹0.95 | ₹0.35 | ₹0.35 | 9,33,601 | 44,200 |
| 31 Mar 2022 | ₹0.35 | ₹0.7 | ₹0.05 | ₹0.05 | 2,37,203 | 1,00,400 |