NIFTY 50 19,700 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹4.5 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹3.35 | ₹4.5 | ₹3.35 | ₹3.9 | 14,651 | 28,800 |
| 3 Mar 2022 | ₹4.1 | ₹4.35 | ₹3.3 | ₹4 | 16,401 | 35,950 |
| 4 Mar 2022 | ₹4.05 | ₹4.15 | ₹3 | ₹3 | 14,651 | 49,050 |
| 7 Mar 2022 | ₹3 | ₹3.15 | ₹2.55 | ₹3.05 | 28,251 | 71,600 |
| 8 Mar 2022 | ₹3.4 | ₹3.65 | ₹2.65 | ₹3.4 | 46,351 | 78,600 |
| 9 Mar 2022 | ₹3.05 | ₹3.7 | ₹3.05 | ₹3.3 | 2,701 | 79,250 |
| 10 Mar 2022 | ₹2.7 | ₹3.95 | ₹2.7 | ₹3.55 | 18,801 | 79,950 |
| 11 Mar 2022 | ₹3.55 | ₹3.9 | ₹2.7 | ₹2.9 | 3,751 | 79,200 |
| 14 Mar 2022 | ₹2.35 | ₹3.05 | ₹2.05 | ₹2.6 | 35,052 | 65,550 |
| 15 Mar 2022 | ₹1.65 | ₹3 | ₹1.65 | ₹2.35 | 3,251 | 65,500 |
| 16 Mar 2022 | ₹3.5 | ₹3.5 | ₹1.8 | ₹2.25 | 16,551 | 70,550 |
| 17 Mar 2022 | ₹2.7 | ₹2.7 | ₹1.55 | ₹2 | 13,101 | 67,600 |
| 21 Mar 2022 | ₹2.15 | ₹2.4 | ₹1.8 | ₹2.05 | 5,001 | 68,900 |
| 22 Mar 2022 | ₹2 | ₹2.2 | ₹1.7 | ₹1.7 | 89,701 | 66,800 |
| 23 Mar 2022 | ₹2.05 | ₹2.15 | ₹1.35 | ₹1.55 | 6,353 | 66,700 |
| 24 Mar 2022 | ₹1.8 | ₹1.8 | ₹1 | ₹1.2 | 39,801 | 77,550 |
| 25 Mar 2022 | ₹1.2 | ₹1.2 | ₹0.8 | ₹0.85 | 9,69,651 | 2,31,550 |
| 28 Mar 2022 | ₹1 | ₹1.2 | ₹0.4 | ₹0.45 | 3,93,751 | 2,11,000 |
| 29 Mar 2022 | ₹0.45 | ₹0.5 | ₹0.35 | ₹0.4 | 2,31,402 | 1,57,000 |
| 30 Mar 2022 | ₹0.4 | ₹0.4 | ₹0.15 | ₹0.15 | 71,151 | 1,54,500 |
| 31 Mar 2022 | ₹0.2 | ₹0.25 | ₹0.05 | ₹0.1 | 1,04,851 | 1,49,750 |