NIFTY 50 19,100 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹10 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹10 | ₹10 | ₹7.05 | ₹8.7 | 56,101 | 33,400 |
| 3 Mar 2022 | ₹9.15 | ₹9.3 | ₹5.5 | ₹6.2 | 42,602 | 38,450 |
| 4 Mar 2022 | ₹7 | ₹7 | ₹4.8 | ₹5.5 | 20,601 | 29,200 |
| 7 Mar 2022 | ₹6.8 | ₹6.8 | ₹4.4 | ₹5.4 | 23,451 | 31,550 |
| 8 Mar 2022 | ₹4 | ₹6.8 | ₹3.8 | ₹4.45 | 18,401 | 35,150 |
| 9 Mar 2022 | ₹5.5 | ₹6.6 | ₹3.5 | ₹4.35 | 14,101 | 37,150 |
| 10 Mar 2022 | ₹5.8 | ₹5.8 | ₹4.05 | ₹4.05 | 13,101 | 37,000 |
| 11 Mar 2022 | ₹3.95 | ₹4.8 | ₹3.3 | ₹3.4 | 11,551 | 35,650 |
| 14 Mar 2022 | ₹4.7 | ₹4.7 | ₹2.85 | ₹3.15 | 12,701 | 36,100 |
| 15 Mar 2022 | ₹3.6 | ₹3.6 | ₹2.85 | ₹3.1 | 7,701 | 35,700 |
| 16 Mar 2022 | ₹3.9 | ₹3.9 | ₹2.65 | ₹2.65 | 6,301 | 35,100 |
| 17 Mar 2022 | ₹3.4 | ₹4.1 | ₹2.55 | ₹3 | 39,902 | 37,200 |
| 21 Mar 2022 | ₹4.65 | ₹4.7 | ₹2.05 | ₹2.55 | 32,802 | 38,650 |
| 22 Mar 2022 | ₹2.6 | ₹3 | ₹2 | ₹2 | 32,751 | 38,050 |
| 23 Mar 2022 | ₹2.15 | ₹2.5 | ₹1.7 | ₹1.8 | 25,201 | 39,950 |
| 24 Mar 2022 | ₹2.05 | ₹2.25 | ₹1.1 | ₹1.3 | 65,651 | 42,650 |
| 25 Mar 2022 | ₹1.3 | ₹1.45 | ₹0.95 | ₹1.2 | 6,27,151 | 1,40,150 |
| 28 Mar 2022 | ₹0.9 | ₹1.25 | ₹0.5 | ₹0.5 | 6,96,201 | 73,450 |
| 29 Mar 2022 | ₹0.75 | ₹0.75 | ₹0.35 | ₹0.35 | 1,60,001 | 95,300 |
| 30 Mar 2022 | ₹0.35 | ₹0.55 | ₹0.25 | ₹0.4 | 6,87,803 | 70,650 |
| 31 Mar 2022 | ₹0.25 | ₹0.45 | ₹0.05 | ₹0.05 | 3,64,001 | 56,750 |