NIFTY 50 21,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹6.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹4 | ₹4.5 | ₹3.15 | ₹4.25 | 79,751 | 3,25,850 |
| 3 Mar 2022 | ₹4.3 | ₹4.3 | ₹3.6 | ₹3.7 | 44,352 | 3,36,650 |
| 4 Mar 2022 | ₹4.2 | ₹6.85 | ₹3 | ₹3 | 70,102 | 3,58,600 |
| 7 Mar 2022 | ₹3.05 | ₹3.3 | ₹2.6 | ₹3.3 | 1,12,501 | 3,84,250 |
| 8 Mar 2022 | ₹3.15 | ₹3.3 | ₹2.75 | ₹3.1 | 42,651 | 3,97,000 |
| 9 Mar 2022 | ₹3.2 | ₹3.5 | ₹2.6 | ₹2.6 | 68,251 | 4,03,150 |
| 10 Mar 2022 | ₹3.3 | ₹3.8 | ₹2.85 | ₹3.05 | 73,202 | 4,24,700 |
| 11 Mar 2022 | ₹3.3 | ₹3.3 | ₹2.1 | ₹2.65 | 81,851 | 4,54,500 |
| 14 Mar 2022 | ₹2.65 | ₹2.7 | ₹1.35 | ₹1.45 | 1,71,501 | 4,48,350 |
| 15 Mar 2022 | ₹1.7 | ₹2 | ₹1.35 | ₹1.9 | 1,08,951 | 4,60,500 |
| 16 Mar 2022 | ₹2.1 | ₹2.3 | ₹1.55 | ₹1.65 | 1,06,202 | 5,04,700 |
| 17 Mar 2022 | ₹1.7 | ₹2.25 | ₹1.2 | ₹1.7 | 10,60,201 | 13,58,500 |
| 21 Mar 2022 | ₹1.8 | ₹2.15 | ₹1.5 | ₹2.05 | 8,63,151 | 14,51,850 |
| 22 Mar 2022 | ₹2.05 | ₹2.05 | ₹1.45 | ₹1.45 | 3,27,302 | 15,22,950 |
| 23 Mar 2022 | ₹1.5 | ₹1.55 | ₹1.2 | ₹1.25 | 3,36,602 | 16,13,500 |
| 24 Mar 2022 | ₹1.25 | ₹1.4 | ₹0.65 | ₹0.9 | 18,44,551 | 26,50,950 |
| 25 Mar 2022 | ₹0.9 | ₹0.95 | ₹0.6 | ₹0.65 | 23,77,752 | 31,61,100 |
| 28 Mar 2022 | ₹0.8 | ₹0.85 | ₹0.45 | ₹0.45 | 17,91,851 | 27,75,950 |
| 29 Mar 2022 | ₹0.5 | ₹0.6 | ₹0.2 | ₹0.25 | 11,65,851 | 24,87,900 |
| 30 Mar 2022 | ₹0.25 | ₹0.35 | ₹0.15 | ₹0.15 | 6,63,201 | 23,37,500 |
| 31 Mar 2022 | ₹0.15 | ₹0.2 | ₹0.05 | ₹0.05 | 5,48,851 | 20,84,250 |