NIFTY 50 20,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹5.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹4.1 | ₹5.05 | ₹3.45 | ₹4.6 | 1,93,201 | 8,76,950 |
| 3 Mar 2022 | ₹4.65 | ₹5 | ₹4.15 | ₹4.3 | 90,352 | 9,00,750 |
| 4 Mar 2022 | ₹4.35 | ₹4.55 | ₹3.1 | ₹3.35 | 1,16,852 | 8,96,650 |
| 7 Mar 2022 | ₹3.2 | ₹3.4 | ₹2.1 | ₹3.35 | 1,13,152 | 8,94,250 |
| 8 Mar 2022 | ₹3.15 | ₹4.1 | ₹2.85 | ₹4.1 | 1,21,751 | 9,20,450 |
| 9 Mar 2022 | ₹4.7 | ₹4.7 | ₹3.25 | ₹3.5 | 2,88,501 | 10,08,100 |
| 10 Mar 2022 | ₹3.55 | ₹3.8 | ₹2.75 | ₹3.25 | 1,82,601 | 10,06,950 |
| 11 Mar 2022 | ₹3.1 | ₹3.7 | ₹2.8 | ₹2.85 | 1,43,801 | 10,29,050 |
| 14 Mar 2022 | ₹3.2 | ₹3.2 | ₹2.1 | ₹2.25 | 83,751 | 10,19,000 |
| 15 Mar 2022 | ₹1.5 | ₹2.9 | ₹1.5 | ₹2.6 | 1,02,302 | 10,05,000 |
| 16 Mar 2022 | ₹4.5 | ₹4.5 | ₹1.7 | ₹1.75 | 1,34,401 | 9,95,500 |
| 17 Mar 2022 | ₹1.75 | ₹2.7 | ₹1.4 | ₹2.15 | 3,53,851 | 9,13,200 |
| 21 Mar 2022 | ₹2.15 | ₹2.65 | ₹1.5 | ₹2.1 | 1,56,652 | 9,15,750 |
| 22 Mar 2022 | ₹2.1 | ₹2.2 | ₹1.55 | ₹1.6 | 90,401 | 9,09,000 |
| 23 Mar 2022 | ₹1.65 | ₹2.8 | ₹1.15 | ₹1.5 | 2,26,352 | 9,19,950 |
| 24 Mar 2022 | ₹1.45 | ₹2.4 | ₹0.8 | ₹1.1 | 6,80,401 | 13,30,700 |
| 25 Mar 2022 | ₹1.1 | ₹1.15 | ₹0.7 | ₹0.95 | 14,23,301 | 13,43,150 |
| 28 Mar 2022 | ₹1 | ₹1 | ₹0.35 | ₹0.4 | 6,78,501 | 12,38,300 |
| 29 Mar 2022 | ₹0.5 | ₹0.6 | ₹0.15 | ₹0.2 | 12,56,002 | 11,37,700 |
| 30 Mar 2022 | ₹0.25 | ₹0.4 | ₹0.15 | ₹0.35 | 8,91,452 | 11,12,250 |
| 31 Mar 2022 | ₹0.35 | ₹0.5 | ₹0.05 | ₹0.05 | 6,43,451 | 10,02,200 |