NIFTY 50 18,700 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹17.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹11.55 | ₹17.75 | ₹11.55 | ₹14.35 | 3,31,952 | 2,98,400 |
| 3 Mar 2022 | ₹16.6 | ₹16.65 | ₹8.1 | ₹9.35 | 4,61,602 | 3,46,250 |
| 4 Mar 2022 | ₹8.95 | ₹9.95 | ₹6.5 | ₹7.5 | 3,41,101 | 3,12,150 |
| 7 Mar 2022 | ₹4.75 | ₹9.65 | ₹4.75 | ₹7.5 | 89,101 | 2,92,050 |
| 8 Mar 2022 | ₹7.5 | ₹7.5 | ₹4.7 | ₹5.15 | 73,451 | 2,85,200 |
| 9 Mar 2022 | ₹5.45 | ₹6.1 | ₹4.65 | ₹5.85 | 1,62,201 | 2,59,450 |
| 10 Mar 2022 | ₹5.9 | ₹10 | ₹5.25 | ₹5.75 | 1,89,201 | 2,37,050 |
| 11 Mar 2022 | ₹5.8 | ₹6 | ₹4.4 | ₹5 | 1,11,551 | 2,30,850 |
| 14 Mar 2022 | ₹4.8 | ₹6.4 | ₹3.15 | ₹5.45 | 95,501 | 1,91,350 |
| 15 Mar 2022 | ₹5.25 | ₹6 | ₹3.8 | ₹4.15 | 41,651 | 1,91,850 |
| 16 Mar 2022 | ₹4.45 | ₹5.9 | ₹3.95 | ₹4.8 | 1,46,152 | 1,68,750 |
| 17 Mar 2022 | ₹4.6 | ₹8.35 | ₹3.9 | ₹6.65 | 3,38,952 | 1,10,750 |
| 21 Mar 2022 | ₹6.85 | ₹8.5 | ₹4.4 | ₹4.55 | 2,33,051 | 1,43,100 |
| 22 Mar 2022 | ₹3.75 | ₹4.75 | ₹2.7 | ₹3.35 | 2,59,801 | 1,63,200 |
| 23 Mar 2022 | ₹3.7 | ₹5.4 | ₹2.45 | ₹2.85 | 3,03,202 | 1,57,750 |
| 24 Mar 2022 | ₹2.1 | ₹2.8 | ₹1.35 | ₹1.75 | 9,57,302 | 2,85,950 |
| 25 Mar 2022 | ₹1.55 | ₹1.85 | ₹1.15 | ₹1.5 | 21,73,752 | 6,26,950 |
| 28 Mar 2022 | ₹1.25 | ₹1.35 | ₹0.6 | ₹0.6 | 19,36,551 | 3,77,050 |
| 29 Mar 2022 | ₹0.75 | ₹0.9 | ₹0.4 | ₹0.4 | 11,43,851 | 2,41,500 |
| 30 Mar 2022 | ₹0.5 | ₹0.8 | ₹0.25 | ₹0.3 | 6,59,452 | 2,36,050 |
| 31 Mar 2022 | ₹0.3 | ₹0.4 | ₹0.05 | ₹0.05 | 4,78,001 | 2,19,200 |