NIFTY 50 18,600 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹21.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹14.75 | ₹20.45 | ₹13.6 | ₹17.4 | 2,59,302 | 1,53,100 |
| 3 Mar 2022 | ₹20 | ₹21.85 | ₹9.8 | ₹11 | 2,73,701 | 1,88,750 |
| 4 Mar 2022 | ₹10.75 | ₹10.75 | ₹6.55 | ₹8 | 2,18,851 | 2,17,250 |
| 7 Mar 2022 | ₹6.6 | ₹9.7 | ₹6.05 | ₹8.2 | 98,751 | 1,90,550 |
| 8 Mar 2022 | ₹7.95 | ₹8.8 | ₹5.85 | ₹6.15 | 41,101 | 1,77,950 |
| 9 Mar 2022 | ₹7.9 | ₹7.9 | ₹5.45 | ₹6.15 | 66,351 | 1,71,800 |
| 10 Mar 2022 | ₹8.15 | ₹10.6 | ₹6 | ₹6.5 | 1,88,002 | 1,73,250 |
| 11 Mar 2022 | ₹7.65 | ₹8 | ₹5.05 | ₹5.35 | 1,01,601 | 1,70,150 |
| 14 Mar 2022 | ₹4.3 | ₹7.55 | ₹4.25 | ₹6.75 | 95,701 | 1,49,950 |
| 15 Mar 2022 | ₹5.15 | ₹6.9 | ₹4.3 | ₹4.65 | 73,751 | 1,48,000 |
| 16 Mar 2022 | ₹4.9 | ₹7 | ₹3.65 | ₹5.4 | 1,76,602 | 1,58,050 |
| 17 Mar 2022 | ₹7.7 | ₹9.9 | ₹3 | ₹8.05 | 5,48,301 | 1,52,800 |
| 21 Mar 2022 | ₹8 | ₹11.05 | ₹5.3 | ₹5.5 | 4,54,301 | 2,18,050 |
| 22 Mar 2022 | ₹5.75 | ₹5.75 | ₹2.85 | ₹4.25 | 5,18,701 | 2,11,650 |
| 23 Mar 2022 | ₹3.3 | ₹5.45 | ₹2.75 | ₹3.35 | 6,08,551 | 2,47,850 |
| 24 Mar 2022 | ₹3.1 | ₹3.1 | ₹1.5 | ₹1.8 | 17,30,002 | 5,11,800 |
| 25 Mar 2022 | ₹1.55 | ₹1.95 | ₹1.3 | ₹1.6 | 25,62,402 | 6,09,250 |
| 28 Mar 2022 | ₹1.05 | ₹1.45 | ₹0.65 | ₹0.7 | 22,07,901 | 4,80,600 |
| 29 Mar 2022 | ₹0.75 | ₹1 | ₹0.4 | ₹0.4 | 10,50,051 | 4,74,650 |
| 30 Mar 2022 | ₹0.4 | ₹0.85 | ₹0.25 | ₹0.3 | 6,72,251 | 4,41,100 |
| 31 Mar 2022 | ₹0.45 | ₹0.5 | ₹0.05 | ₹0.05 | 6,89,901 | 3,31,900 |