NIFTY 50 16,800 CE traded across 16 sessions from 22 Feb 2022 to 17 Mar 2022, with a life-high of ₹580.35 and a low of ₹28.3. Final close ₹487.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹580.35 | ₹580.35 | ₹580.35 | ₹580.35 | 51 | 0 |
| 24 Feb 2022 | ₹482.45 | ₹540 | ₹210.6 | ₹244.95 | 3,851 | 2,150 |
| 25 Feb 2022 | ₹303.55 | ₹382 | ₹298.55 | ₹334.15 | 10,951 | 2,750 |
| 28 Feb 2022 | ₹305.5 | ₹439.95 | ₹251.1 | ₹425 | 39,702 | 10,950 |
| 2 Mar 2022 | ₹307.75 | ₹389.2 | ₹288.15 | ₹352 | 56,552 | 35,700 |
| 3 Mar 2022 | ₹390.6 | ₹390.6 | ₹207.9 | ₹223.05 | 1,11,451 | 44,650 |
| 4 Mar 2022 | ₹152 | ₹180 | ₹107.2 | ₹118.75 | 8,67,351 | 1,16,350 |
| 7 Mar 2022 | ₹72.4 | ₹72.45 | ₹37.75 | ₹46.5 | 8,74,852 | 1,67,550 |
| 8 Mar 2022 | ₹34.1 | ₹51.1 | ₹28.3 | ₹44.65 | 9,48,052 | 2,51,250 |
| 9 Mar 2022 | ₹45.75 | ₹108.45 | ₹39 | ₹103.05 | 24,06,202 | 4,85,900 |
| 10 Mar 2022 | ₹214 | ₹214.95 | ₹123 | ₹143 | 1,19,03,601 | 13,98,750 |
| 11 Mar 2022 | ₹110 | ₹178.55 | ₹99.45 | ₹143.8 | 3,95,60,051 | 20,53,500 |
| 14 Mar 2022 | ₹129.15 | ₹260 | ₹121.45 | ₹255 | 5,46,61,603 | 21,63,050 |
| 15 Mar 2022 | ₹249.8 | ₹262 | ₹80.3 | ₹97 | 6,11,28,601 | 24,58,100 |
| 16 Mar 2022 | ₹194 | ₹260 | ₹152 | ₹245 | 3,78,92,953 | 14,11,250 |
| 17 Mar 2022 | ₹380.2 | ₹543.55 | ₹375.9 | ₹487.55 | 24,46,603 | 2,75,050 |