NIFTY 50 19,400 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹7 | ₹7 | ₹4.25 | ₹6.8 | 18,951 | 13,850 |
| 3 Mar 2022 | ₹6.85 | ₹6.85 | ₹4.6 | ₹5.05 | 6,702 | 11,950 |
| 4 Mar 2022 | ₹5.8 | ₹5.8 | ₹3 | ₹4.35 | 11,701 | 11,600 |
| 7 Mar 2022 | ₹3.25 | ₹3.9 | ₹3.25 | ₹3.7 | 27,201 | 18,450 |
| 8 Mar 2022 | ₹3.9 | ₹4.7 | ₹3.2 | ₹3.5 | 11,451 | 24,000 |
| 9 Mar 2022 | ₹3.2 | ₹3.95 | ₹2.9 | ₹3.25 | 20,451 | 41,350 |
| 10 Mar 2022 | ₹3.15 | ₹5.9 | ₹3 | ₹3.25 | 20,401 | 46,250 |
| 11 Mar 2022 | ₹3.2 | ₹3.4 | ₹2.65 | ₹2.7 | 6,451 | 46,650 |
| 14 Mar 2022 | ₹2.5 | ₹2.85 | ₹2.2 | ₹2.45 | 11,551 | 46,500 |
| 15 Mar 2022 | ₹2.8 | ₹2.8 | ₹2.15 | ₹2.55 | 8,801 | 46,350 |
| 16 Mar 2022 | ₹2.8 | ₹2.8 | ₹2.05 | ₹2.45 | 21,802 | 41,300 |
| 17 Mar 2022 | ₹2.8 | ₹3.05 | ₹1.85 | ₹2.15 | 11,001 | 39,550 |
| 21 Mar 2022 | ₹2.15 | ₹2.35 | ₹2 | ₹2.2 | 8,351 | 42,750 |
| 22 Mar 2022 | ₹2.05 | ₹2.2 | ₹1.7 | ₹1.7 | 11,001 | 44,050 |
| 23 Mar 2022 | ₹1.9 | ₹1.9 | ₹1.25 | ₹1.65 | 12,301 | 42,450 |
| 24 Mar 2022 | ₹1.5 | ₹1.85 | ₹1 | ₹1.2 | 63,701 | 63,300 |
| 25 Mar 2022 | ₹0.9 | ₹1.35 | ₹0.75 | ₹1.25 | 4,84,851 | 1,29,300 |
| 28 Mar 2022 | ₹1.35 | ₹1.35 | ₹0.55 | ₹0.65 | 3,27,451 | 60,250 |
| 29 Mar 2022 | ₹0.55 | ₹0.65 | ₹0.45 | ₹0.6 | 53,552 | 66,750 |
| 30 Mar 2022 | ₹0.35 | ₹0.55 | ₹0.25 | ₹0.3 | 53,552 | 75,150 |
| 31 Mar 2022 | ₹0.35 | ₹0.35 | ₹0.05 | ₹0.05 | 90,001 | 77,300 |