NIFTY 50 18,500 CE traded across 19 sessions from 11 Mar 2022 to 7 Apr 2022, with a life-high of ₹50 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Mar 2022 | ₹11.2 | ₹14.85 | ₹11 | ₹14 | 16,452 | 7,950 |
| 14 Mar 2022 | ₹13 | ₹20 | ₹11.2 | ₹18.9 | 29,651 | 12,800 |
| 15 Mar 2022 | ₹16.7 | ₹22.95 | ₹14 | ₹15 | 49,251 | 29,800 |
| 16 Mar 2022 | ₹20.25 | ₹20.25 | ₹16.2 | ₹17.95 | 31,451 | 32,300 |
| 17 Mar 2022 | ₹28.25 | ₹50 | ₹20 | ₹29.5 | 93,352 | 38,150 |
| 21 Mar 2022 | ₹30.05 | ₹32.6 | ₹23 | ₹24.95 | 1,21,901 | 65,650 |
| 22 Mar 2022 | ₹25 | ₹30.35 | ₹17.5 | ₹28.15 | 1,49,701 | 75,150 |
| 23 Mar 2022 | ₹35 | ₹42.45 | ₹20.4 | ₹21.3 | 1,68,702 | 1,01,050 |
| 24 Mar 2022 | ₹13.55 | ₹20.85 | ₹10.25 | ₹11.95 | 2,76,052 | 1,77,650 |
| 25 Mar 2022 | ₹14.55 | ₹14.85 | ₹7 | ₹7.75 | 6,06,001 | 2,43,700 |
| 28 Mar 2022 | ₹8.95 | ₹8.95 | ₹4.5 | ₹4.85 | 6,82,302 | 3,44,900 |
| 29 Mar 2022 | ₹7.4 | ₹7.4 | ₹3.35 | ₹4 | 7,18,851 | 4,40,900 |
| 30 Mar 2022 | ₹4.95 | ₹5 | ₹2.9 | ₹3.15 | 13,41,552 | 7,52,250 |
| 31 Mar 2022 | ₹3.2 | ₹3.65 | ₹2.1 | ₹2.3 | 66,62,052 | 28,98,700 |
| 1 Apr 2022 | ₹2 | ₹2.3 | ₹1.2 | ₹1.45 | 1,64,17,153 | 27,90,900 |
| 4 Apr 2022 | ₹1.55 | ₹18.8 | ₹1.45 | ₹9.6 | 6,72,26,003 | 57,83,550 |
| 5 Apr 2022 | ₹11.25 | ₹11.8 | ₹2.7 | ₹2.7 | 6,51,72,053 | 75,75,200 |
| 6 Apr 2022 | ₹3 | ₹3 | ₹1.45 | ₹1.9 | 4,17,62,653 | 67,21,000 |
| 7 Apr 2022 | ₹0.7 | ₹1 | ₹0.05 | ₹0.05 | 2,07,19,602 | 50,12,800 |