NIFTY 50 16,800 CE traded across 21 sessions from 22 Feb 2022 to 24 Mar 2022, with a life-high of ₹708.25 and a low of ₹53. Final close ₹422.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹708.25 | ₹708.25 | ₹570 | ₹639.95 | 651 | 300 |
| 23 Feb 2022 | ₹639.95 | ₹639.95 | ₹606.35 | ₹606.35 | 201 | 300 |
| 24 Feb 2022 | ₹461.65 | ₹462.05 | ₹257.6 | ₹272.35 | 7,351 | 2,450 |
| 25 Feb 2022 | ₹303.95 | ₹410.2 | ₹303.95 | ₹373.4 | 3,751 | 2,900 |
| 28 Feb 2022 | ₹373.4 | ₹486.25 | ₹281 | ₹445.05 | 5,752 | 3,250 |
| 2 Mar 2022 | ₹336.2 | ₹416 | ₹332.45 | ₹380 | 4,351 | 4,300 |
| 3 Mar 2022 | ₹384.4 | ₹384.4 | ₹273.6 | ₹306.45 | 4,402 | 5,650 |
| 4 Mar 2022 | ₹198 | ₹250 | ₹167.65 | ₹180 | 27,201 | 7,400 |
| 7 Mar 2022 | ₹115.35 | ₹115.35 | ₹62.45 | ₹78.25 | 36,101 | 14,400 |
| 8 Mar 2022 | ₹69.8 | ₹85.05 | ₹53 | ₹81 | 59,401 | 20,950 |
| 9 Mar 2022 | ₹76 | ₹170 | ₹75.95 | ₹165 | 89,002 | 33,300 |
| 10 Mar 2022 | ₹350 | ₹350 | ₹196.75 | ₹217 | 1,49,902 | 52,400 |
| 11 Mar 2022 | ₹206.65 | ₹264.2 | ₹169.7 | ₹228.7 | 3,25,651 | 78,600 |
| 14 Mar 2022 | ₹219.75 | ₹357 | ₹217.5 | ₹357 | 7,50,051 | 1,00,700 |
| 15 Mar 2022 | ₹348.05 | ₹363 | ₹205.5 | ₹232.75 | 13,81,302 | 2,94,900 |
| 16 Mar 2022 | ₹332 | ₹387 | ₹299.5 | ₹372.95 | 14,47,651 | 2,98,450 |
| 17 Mar 2022 | ₹499 | ₹621.35 | ₹472.75 | ₹571.55 | 4,59,653 | 1,58,650 |
| 21 Mar 2022 | ₹592 | ₹604.3 | ₹390.75 | ₹418 | 5,20,901 | 1,51,500 |
| 22 Mar 2022 | ₹402.05 | ₹577.5 | ₹311.9 | ₹577.5 | 20,40,953 | 1,40,050 |
| 23 Mar 2022 | ₹632.6 | ₹645.55 | ₹415 | ₹442 | 3,43,502 | 1,24,750 |
| 24 Mar 2022 | ₹320.3 | ₹507 | ₹320.3 | ₹422.1 | 4,57,301 | 91,300 |