NIFTY 50 16,700 CE traded across 19 sessions from 24 Feb 2022 to 24 Mar 2022, with a life-high of ₹741.9 and a low of ₹66.55. Final close ₹523.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Feb 2022 | ₹600 | ₹623.2 | ₹302.55 | ₹302.55 | 6,451 | 3,750 |
| 25 Feb 2022 | ₹379.95 | ₹469 | ₹340.35 | ₹413.6 | 11,402 | 3,850 |
| 28 Feb 2022 | ₹345 | ₹522 | ₹330 | ₹518.8 | 12,651 | 3,750 |
| 2 Mar 2022 | ₹406.25 | ₹468 | ₹374.35 | ₹431 | 7,901 | 5,250 |
| 3 Mar 2022 | ₹495.35 | ₹495.4 | ₹320 | ₹352.55 | 9,352 | 6,850 |
| 4 Mar 2022 | ₹249.05 | ₹289.3 | ₹201.25 | ₹209 | 16,401 | 7,250 |
| 7 Mar 2022 | ₹122.85 | ₹125.1 | ₹81.2 | ₹94.85 | 39,901 | 18,350 |
| 8 Mar 2022 | ₹94.85 | ₹109.35 | ₹66.55 | ₹108 | 39,001 | 26,700 |
| 9 Mar 2022 | ₹104.2 | ₹210 | ₹104.15 | ₹201.7 | 76,202 | 37,500 |
| 10 Mar 2022 | ₹300 | ₹341.15 | ₹237 | ₹260 | 1,25,751 | 36,550 |
| 11 Mar 2022 | ₹228.65 | ₹318.2 | ₹210.3 | ₹281.25 | 3,44,651 | 71,950 |
| 14 Mar 2022 | ₹265.1 | ₹419 | ₹263.9 | ₹419 | 5,79,102 | 79,550 |
| 15 Mar 2022 | ₹409.35 | ₹429.65 | ₹249.5 | ₹288 | 9,17,851 | 1,95,250 |
| 16 Mar 2022 | ₹388.85 | ₹456.2 | ₹361.05 | ₹437.9 | 5,38,902 | 1,22,050 |
| 17 Mar 2022 | ₹581.9 | ₹710 | ₹553.55 | ₹656 | 1,82,501 | 79,400 |
| 21 Mar 2022 | ₹685.35 | ₹688.9 | ₹469.3 | ₹500.3 | 1,34,452 | 73,100 |
| 22 Mar 2022 | ₹479.65 | ₹671.35 | ₹388.6 | ₹669.1 | 2,43,951 | 79,450 |
| 23 Mar 2022 | ₹730.5 | ₹741.9 | ₹508.85 | ₹537.25 | 89,252 | 71,500 |
| 24 Mar 2022 | ₹432.05 | ₹600 | ₹418.3 | ₹523.45 | 1,08,052 | 44,400 |