NIFTY 50 16,400 CE traded across 19 sessions from 24 Feb 2022 to 24 Mar 2022, with a life-high of ₹1,039.65 and a low of ₹96.05. Final close ₹822.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Feb 2022 | ₹521.95 | ₹521.95 | ₹481 | ₹481 | 201 | 50 |
| 25 Feb 2022 | ₹613.3 | ₹658.9 | ₹587.75 | ₹587.75 | 401 | 150 |
| 28 Feb 2022 | ₹511.35 | ₹715.9 | ₹467.2 | ₹689.65 | 1,02,501 | 92,350 |
| 2 Mar 2022 | ₹590 | ₹626.85 | ₹513.95 | ₹605.75 | 8,901 | 92,100 |
| 3 Mar 2022 | ₹668.4 | ₹668.4 | ₹458.85 | ₹494 | 7,051 | 92,350 |
| 4 Mar 2022 | ₹381.25 | ₹443.9 | ₹309.25 | ₹340.85 | 28,501 | 94,300 |
| 7 Mar 2022 | ₹96.05 | ₹198.1 | ₹96.05 | ₹176.95 | 53,551 | 88,800 |
| 8 Mar 2022 | ₹150 | ₹202.45 | ₹125 | ₹198 | 56,001 | 95,250 |
| 9 Mar 2022 | ₹198 | ₹365 | ₹166.55 | ₹350.75 | 1,53,451 | 32,650 |
| 10 Mar 2022 | ₹522.9 | ₹526.75 | ₹388.7 | ₹432.3 | 47,001 | 24,850 |
| 11 Mar 2022 | ₹368.4 | ₹503 | ₹364.55 | ₹464.45 | 47,302 | 25,900 |
| 14 Mar 2022 | ₹432.45 | ₹640.85 | ₹432.45 | ₹640.85 | 43,303 | 22,400 |
| 15 Mar 2022 | ₹599.95 | ₹622.5 | ₹414 | ₹456.85 | 42,901 | 21,000 |
| 16 Mar 2022 | ₹599.95 | ₹694.05 | ₹578.3 | ₹677.4 | 21,001 | 19,550 |
| 17 Mar 2022 | ₹835.7 | ₹985 | ₹820 | ₹929.85 | 17,851 | 20,950 |
| 21 Mar 2022 | ₹944.95 | ₹946 | ₹746.85 | ₹765.7 | 20,251 | 28,400 |
| 22 Mar 2022 | ₹710.45 | ₹965.2 | ₹652 | ₹965.2 | 39,351 | 17,200 |
| 23 Mar 2022 | ₹1,039.65 | ₹1,039.65 | ₹830 | ₹845 | 5,351 | 16,300 |
| 24 Mar 2022 | ₹777 | ₹899.2 | ₹740.15 | ₹822.35 | 8,052 | 13,750 |