NIFTY 50 18,900 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹16.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹8.4 | ₹12.6 | ₹8.4 | ₹11.4 | 58,851 | 47,900 |
| 3 Mar 2022 | ₹16.8 | ₹16.8 | ₹4.4 | ₹7.2 | 53,101 | 55,850 |
| 4 Mar 2022 | ₹7.9 | ₹8.95 | ₹5.8 | ₹6.3 | 35,701 | 58,650 |
| 7 Mar 2022 | ₹6.3 | ₹7.2 | ₹4.3 | ₹7.1 | 21,301 | 56,700 |
| 8 Mar 2022 | ₹7.8 | ₹7.8 | ₹5 | ₹5.9 | 16,701 | 57,200 |
| 9 Mar 2022 | ₹6.7 | ₹6.7 | ₹4.25 | ₹5.7 | 18,151 | 54,250 |
| 10 Mar 2022 | ₹8.75 | ₹8.8 | ₹4.55 | ₹5.75 | 40,801 | 51,250 |
| 11 Mar 2022 | ₹6 | ₹6 | ₹4.3 | ₹4.55 | 32,451 | 54,650 |
| 14 Mar 2022 | ₹4.25 | ₹5.15 | ₹2.7 | ₹4.55 | 18,152 | 51,000 |
| 15 Mar 2022 | ₹4 | ₹4.95 | ₹3.15 | ₹4.1 | 28,202 | 48,650 |
| 16 Mar 2022 | ₹4 | ₹4.5 | ₹3.45 | ₹3.75 | 50,001 | 50,250 |
| 17 Mar 2022 | ₹3 | ₹6.35 | ₹2.05 | ₹2.05 | 1,31,851 | 92,150 |
| 21 Mar 2022 | ₹4.35 | ₹4.75 | ₹3.25 | ₹3.45 | 92,501 | 1,10,100 |
| 22 Mar 2022 | ₹2.85 | ₹3.35 | ₹2.3 | ₹2.5 | 1,18,451 | 1,05,300 |
| 23 Mar 2022 | ₹2.8 | ₹2.8 | ₹1.95 | ₹2.25 | 1,52,601 | 80,350 |
| 24 Mar 2022 | ₹2.35 | ₹2.7 | ₹1.15 | ₹1.6 | 3,04,251 | 1,03,050 |
| 25 Mar 2022 | ₹1.55 | ₹1.55 | ₹1 | ₹1.45 | 11,96,201 | 2,81,050 |
| 28 Mar 2022 | ₹1.45 | ₹1.5 | ₹0.55 | ₹0.65 | 10,03,751 | 1,51,200 |
| 29 Mar 2022 | ₹0.65 | ₹0.7 | ₹0.35 | ₹0.45 | 7,24,552 | 1,40,550 |
| 30 Mar 2022 | ₹0.55 | ₹0.65 | ₹0.2 | ₹0.2 | 4,38,751 | 1,37,150 |
| 31 Mar 2022 | ₹0.45 | ₹0.45 | ₹0.05 | ₹0.05 | 1,53,802 | 1,60,400 |