NIFTY 50 19,300 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹7.45 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹5.35 | ₹7.45 | ₹5 | ₹7.15 | 21,051 | 14,550 |
| 3 Mar 2022 | ₹5.8 | ₹7.4 | ₹5.5 | ₹5.55 | 7,651 | 16,300 |
| 4 Mar 2022 | ₹4.4 | ₹6.65 | ₹4.25 | ₹5.4 | 16,151 | 26,200 |
| 7 Mar 2022 | ₹4.1 | ₹5.3 | ₹3.55 | ₹4 | 91,151 | 32,400 |
| 8 Mar 2022 | ₹3.55 | ₹4.8 | ₹3.45 | ₹3.75 | 11,051 | 39,650 |
| 9 Mar 2022 | ₹3.75 | ₹4.65 | ₹3.1 | ₹3.3 | 10,651 | 42,100 |
| 10 Mar 2022 | ₹3.3 | ₹4.95 | ₹3.1 | ₹3.5 | 7,901 | 42,750 |
| 11 Mar 2022 | ₹3.5 | ₹3.7 | ₹3.05 | ₹3.05 | 2,251 | 42,950 |
| 14 Mar 2022 | ₹3.05 | ₹5 | ₹2.45 | ₹2.8 | 11,001 | 43,450 |
| 15 Mar 2022 | ₹3.15 | ₹4.45 | ₹2.3 | ₹2.6 | 6,351 | 44,850 |
| 16 Mar 2022 | ₹3.7 | ₹3.9 | ₹2.3 | ₹2.4 | 4,502 | 45,500 |
| 17 Mar 2022 | ₹2.5 | ₹4.5 | ₹1.85 | ₹2.15 | 66,801 | 63,450 |
| 21 Mar 2022 | ₹1.8 | ₹3.15 | ₹1.8 | ₹2.35 | 28,551 | 70,900 |
| 22 Mar 2022 | ₹3 | ₹3 | ₹1.8 | ₹2.05 | 1,50,401 | 1,62,900 |
| 23 Mar 2022 | ₹1.9 | ₹2.3 | ₹1.65 | ₹1.8 | 71,351 | 1,70,500 |
| 24 Mar 2022 | ₹2 | ₹2.15 | ₹1.05 | ₹1.25 | 1,45,901 | 1,86,900 |
| 25 Mar 2022 | ₹1.25 | ₹1.4 | ₹1 | ₹1.15 | 6,25,751 | 2,68,800 |
| 28 Mar 2022 | ₹1.2 | ₹1.2 | ₹0.45 | ₹0.5 | 3,38,001 | 1,78,100 |
| 29 Mar 2022 | ₹0.5 | ₹0.7 | ₹0.5 | ₹0.55 | 1,23,801 | 1,74,250 |
| 30 Mar 2022 | ₹0.45 | ₹0.5 | ₹0.3 | ₹0.35 | 2,85,952 | 1,81,650 |
| 31 Mar 2022 | ₹0.4 | ₹0.4 | ₹0.05 | ₹0.1 | 6,58,551 | 1,27,750 |