NIFTY 50 18,750 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹16.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹16.35 | ₹16.35 | ₹12.9 | ₹14 | 2,451 | 5,000 |
| 3 Mar 2022 | ₹10.15 | ₹12.45 | ₹8.15 | ₹8.15 | 3,351 | 5,450 |
| 4 Mar 2022 | ₹7.6 | ₹8.4 | ₹5.9 | ₹7 | 6,351 | 7,750 |
| 7 Mar 2022 | ₹5.9 | ₹7.8 | ₹5.9 | ₹7.8 | 3,601 | 7,900 |
| 8 Mar 2022 | ₹7.85 | ₹8.5 | ₹5.9 | ₹6.05 | 4,801 | 10,000 |
| 9 Mar 2022 | ₹6.5 | ₹6.5 | ₹5.7 | ₹6.15 | 1,001 | 10,500 |
| 10 Mar 2022 | ₹13.6 | ₹13.6 | ₹5.6 | ₹5.65 | 11,251 | 9,750 |
| 11 Mar 2022 | ₹6.15 | ₹7.7 | ₹4.35 | ₹5.25 | 9,451 | 12,600 |
| 14 Mar 2022 | ₹6.25 | ₹6.9 | ₹4.25 | ₹5.65 | 5,401 | 14,100 |
| 15 Mar 2022 | ₹6.4 | ₹6.4 | ₹4.2 | ₹4.9 | 2,451 | 14,600 |
| 16 Mar 2022 | ₹5.05 | ₹5.8 | ₹3.35 | ₹4.45 | 7,102 | 16,100 |
| 17 Mar 2022 | ₹4.65 | ₹7.15 | ₹3.55 | ₹6.3 | 31,803 | 17,600 |
| 21 Mar 2022 | ₹6.4 | ₹6.95 | ₹4.2 | ₹4.35 | 17,952 | 19,200 |
| 22 Mar 2022 | ₹4 | ₹4 | ₹2.6 | ₹3 | 15,602 | 17,850 |
| 23 Mar 2022 | ₹3.85 | ₹3.9 | ₹2.35 | ₹2.65 | 45,851 | 20,450 |
| 24 Mar 2022 | ₹2.4 | ₹3.45 | ₹1.4 | ₹1.55 | 67,001 | 31,300 |
| 25 Mar 2022 | ₹1.85 | ₹1.85 | ₹1.2 | ₹1.4 | 1,57,351 | 45,950 |
| 28 Mar 2022 | ₹2 | ₹2 | ₹0.75 | ₹0.75 | 2,54,501 | 63,150 |
| 29 Mar 2022 | ₹0.8 | ₹1 | ₹0.4 | ₹0.4 | 2,59,901 | 42,900 |
| 30 Mar 2022 | ₹2.8 | ₹2.8 | ₹0.25 | ₹0.25 | 7,17,301 | 25,950 |
| 31 Mar 2022 | ₹0.35 | ₹0.35 | ₹0.05 | ₹0.05 | 1,11,501 | 24,250 |