NIFTY 50 16,900 CE traded across 17 sessions from 22 Feb 2022 to 17 Mar 2022, with a life-high of ₹581.95 and a low of ₹22.4. Final close ₹389.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹546.85 | ₹546.85 | ₹546.85 | ₹546.85 | 51 | 0 |
| 23 Feb 2022 | ₹581.95 | ₹581.95 | ₹545.75 | ₹545.75 | 151 | 100 |
| 24 Feb 2022 | ₹315.4 | ₹385.25 | ₹240 | ₹240 | 2,301 | 950 |
| 25 Feb 2022 | ₹267.25 | ₹332.05 | ₹260 | ₹284.95 | 12,051 | 1,950 |
| 28 Feb 2022 | ₹221.6 | ₹385.05 | ₹217.8 | ₹364.75 | 18,201 | 2,850 |
| 2 Mar 2022 | ₹284.75 | ₹339 | ₹254 | ₹289.5 | 32,751 | 6,950 |
| 3 Mar 2022 | ₹296.65 | ₹318 | ₹166.45 | ₹178.65 | 52,651 | 15,950 |
| 4 Mar 2022 | ₹140 | ₹143.25 | ₹84.65 | ₹91.3 | 3,89,901 | 60,150 |
| 7 Mar 2022 | ₹60 | ₹74 | ₹30 | ₹37.25 | 5,02,501 | 1,58,250 |
| 8 Mar 2022 | ₹24.6 | ₹38.95 | ₹22.4 | ₹38 | 5,91,952 | 1,52,650 |
| 9 Mar 2022 | ₹36.05 | ₹81.6 | ₹27.8 | ₹77 | 15,30,103 | 2,90,700 |
| 10 Mar 2022 | ₹142.5 | ₹174.2 | ₹93.4 | ₹107 | 60,56,951 | 6,34,450 |
| 11 Mar 2022 | ₹98 | ₹134.5 | ₹72.65 | ₹106 | 2,74,55,351 | 13,15,950 |
| 14 Mar 2022 | ₹91.95 | ₹199 | ₹85.6 | ₹195.95 | 4,22,14,653 | 29,41,000 |
| 15 Mar 2022 | ₹205 | ₹205 | ₹52.8 | ₹63 | 7,96,48,453 | 31,29,250 |
| 16 Mar 2022 | ₹105 | ₹190 | ₹100 | ₹173.3 | 11,79,39,353 | 38,12,700 |
| 17 Mar 2022 | ₹250 | ₹443.95 | ₹250 | ₹389 | 85,24,753 | 5,38,350 |