NIFTY 50 18,800 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹14.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹13.75 | ₹14.1 | ₹10 | ₹12.65 | 94,401 | 1,46,500 |
| 3 Mar 2022 | ₹10.15 | ₹13.8 | ₹7 | ₹8.05 | 1,30,201 | 1,48,650 |
| 4 Mar 2022 | ₹7.5 | ₹8.05 | ₹5.7 | ₹6.3 | 1,37,801 | 96,150 |
| 7 Mar 2022 | ₹6.3 | ₹8.85 | ₹4.45 | ₹7.55 | 64,801 | 78,800 |
| 8 Mar 2022 | ₹7 | ₹8 | ₹5.05 | ₹5.6 | 18,351 | 81,550 |
| 9 Mar 2022 | ₹6.65 | ₹6.65 | ₹5 | ₹5.7 | 27,801 | 77,200 |
| 10 Mar 2022 | ₹9.95 | ₹9.95 | ₹4.35 | ₹5.55 | 51,801 | 81,350 |
| 11 Mar 2022 | ₹5.05 | ₹6 | ₹4.25 | ₹4.75 | 32,851 | 79,000 |
| 14 Mar 2022 | ₹4.75 | ₹6 | ₹3.65 | ₹4.95 | 39,601 | 78,600 |
| 15 Mar 2022 | ₹4.05 | ₹5.3 | ₹3.95 | ₹4.3 | 27,302 | 77,150 |
| 16 Mar 2022 | ₹3.9 | ₹5.4 | ₹3.5 | ₹4 | 86,451 | 80,100 |
| 17 Mar 2022 | ₹5.2 | ₹7 | ₹3.5 | ₹5.2 | 1,38,151 | 91,500 |
| 21 Mar 2022 | ₹5.3 | ₹5.55 | ₹3.75 | ₹4.05 | 1,68,051 | 91,900 |
| 22 Mar 2022 | ₹3.9 | ₹3.9 | ₹2.5 | ₹2.7 | 1,85,851 | 1,11,650 |
| 23 Mar 2022 | ₹3 | ₹3 | ₹2.15 | ₹2.55 | 2,49,951 | 1,36,000 |
| 24 Mar 2022 | ₹2.25 | ₹3 | ₹1.25 | ₹1.45 | 4,76,702 | 1,63,750 |
| 25 Mar 2022 | ₹1.4 | ₹1.6 | ₹1 | ₹1.45 | 15,14,551 | 4,32,400 |
| 28 Mar 2022 | ₹1.75 | ₹1.75 | ₹0.55 | ₹0.6 | 12,66,503 | 3,80,150 |
| 29 Mar 2022 | ₹0.7 | ₹0.8 | ₹0.35 | ₹0.35 | 6,48,302 | 2,56,600 |
| 30 Mar 2022 | ₹0.45 | ₹0.7 | ₹0.25 | ₹0.25 | 3,94,653 | 2,03,550 |
| 31 Mar 2022 | ₹0.25 | ₹0.5 | ₹0.05 | ₹0.05 | 6,57,152 | 1,84,050 |