NIFTY 50 16,650 CE traded across 18 sessions from 25 Feb 2022 to 24 Mar 2022, with a life-high of ₹786.4 and a low of ₹78.2. Final close ₹576.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2022 | ₹430 | ₹457.5 | ₹430 | ₹457.5 | 151 | 0 |
| 28 Feb 2022 | ₹354.1 | ₹516.75 | ₹352.55 | ₹516.75 | 652 | 400 |
| 2 Mar 2022 | ₹477 | ₹506.1 | ₹423 | ₹468.95 | 1,201 | 550 |
| 3 Mar 2022 | ₹466.45 | ₹466.45 | ₹340.95 | ₹375.95 | 951 | 1,050 |
| 4 Mar 2022 | ₹257.2 | ₹310 | ₹211.1 | ₹234.2 | 1,501 | 1,300 |
| 7 Mar 2022 | ₹101 | ₹118 | ₹100 | ₹115.3 | 1,001 | 1,850 |
| 8 Mar 2022 | ₹105.95 | ₹149.55 | ₹78.2 | ₹118 | 2,901 | 2,650 |
| 9 Mar 2022 | ₹123 | ₹230 | ₹123 | ₹222 | 5,351 | 2,550 |
| 10 Mar 2022 | ₹269.95 | ₹365 | ₹269.95 | ₹290 | 20,501 | 4,950 |
| 11 Mar 2022 | ₹234.45 | ₹346.05 | ₹234.45 | ₹310 | 80,851 | 15,050 |
| 14 Mar 2022 | ₹302.95 | ₹452.05 | ₹296 | ₹447.4 | 80,501 | 12,350 |
| 15 Mar 2022 | ₹446.7 | ₹454.95 | ₹275 | ₹312 | 1,06,001 | 22,050 |
| 16 Mar 2022 | ₹391.1 | ₹489 | ₹391.1 | ₹475.75 | 42,953 | 13,450 |
| 17 Mar 2022 | ₹612.4 | ₹751.4 | ₹596.3 | ₹686.2 | 17,251 | 11,600 |
| 21 Mar 2022 | ₹725.7 | ₹726.05 | ₹512.55 | ₹546.75 | 9,402 | 11,200 |
| 22 Mar 2022 | ₹494.95 | ₹716.95 | ₹430.8 | ₹716.95 | 14,002 | 10,350 |
| 23 Mar 2022 | ₹775.4 | ₹786.4 | ₹569.5 | ₹586.45 | 11,752 | 8,400 |
| 24 Mar 2022 | ₹491.75 | ₹600.25 | ₹491.75 | ₹576 | 8,351 | 5,600 |