NIFTY 50 18,850 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹18 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹7.1 | ₹12.9 | ₹7.1 | ₹11 | 3,101 | 4,650 |
| 3 Mar 2022 | ₹15.8 | ₹15.8 | ₹6 | ₹7.45 | 5,501 | 5,150 |
| 4 Mar 2022 | ₹6.95 | ₹6.95 | ₹6.35 | ₹6.8 | 1,151 | 5,250 |
| 7 Mar 2022 | ₹6 | ₹8 | ₹4.85 | ₹8 | 2,251 | 5,500 |
| 8 Mar 2022 | ₹6.8 | ₹6.8 | ₹5.5 | ₹5.5 | 1,601 | 6,150 |
| 9 Mar 2022 | ₹4.3 | ₹5.55 | ₹4.25 | ₹5.55 | 602 | 6,450 |
| 10 Mar 2022 | ₹18 | ₹18 | ₹5.55 | ₹5.55 | 2,201 | 7,100 |
| 11 Mar 2022 | ₹6.25 | ₹6.25 | ₹4.65 | ₹4.8 | 1,902 | 7,350 |
| 14 Mar 2022 | ₹4.7 | ₹5.6 | ₹4.05 | ₹5.6 | 1,551 | 7,450 |
| 15 Mar 2022 | ₹5.55 | ₹5.55 | ₹3.7 | ₹4.2 | 3,151 | 6,250 |
| 16 Mar 2022 | ₹4.65 | ₹5.45 | ₹4.2 | ₹4.25 | 901 | 6,450 |
| 17 Mar 2022 | ₹3.6 | ₹5.65 | ₹3.6 | ₹5.3 | 10,751 | 7,450 |
| 21 Mar 2022 | ₹5 | ₹5 | ₹3.6 | ₹3.6 | 5,851 | 8,200 |
| 22 Mar 2022 | ₹3.05 | ₹3.4 | ₹2.2 | ₹2.8 | 13,101 | 9,550 |
| 23 Mar 2022 | ₹2.35 | ₹2.85 | ₹2.1 | ₹2.1 | 12,352 | 9,350 |
| 24 Mar 2022 | ₹2.2 | ₹2.5 | ₹1.25 | ₹1.6 | 16,001 | 10,050 |
| 25 Mar 2022 | ₹1.7 | ₹1.7 | ₹1.05 | ₹1.25 | 1,39,551 | 13,200 |
| 28 Mar 2022 | ₹1.15 | ₹1.3 | ₹0.7 | ₹0.75 | 44,602 | 22,350 |
| 29 Mar 2022 | ₹0.65 | ₹0.8 | ₹0.45 | ₹0.5 | 48,701 | 11,900 |
| 30 Mar 2022 | ₹0.35 | ₹0.85 | ₹0.25 | ₹0.25 | 96,302 | 13,950 |
| 31 Mar 2022 | ₹0.25 | ₹0.35 | ₹0.05 | ₹0.05 | 56,951 | 36,250 |