NIFTY 50 16,900 CE traded across 19 sessions from 24 Feb 2022 to 24 Mar 2022, with a life-high of ₹548.1 and a low of ₹42.05. Final close ₹325.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Feb 2022 | ₹400.2 | ₹400.2 | ₹224.7 | ₹227 | 5,251 | 1,650 |
| 25 Feb 2022 | ₹284.2 | ₹354 | ₹284.2 | ₹309.55 | 5,651 | 1,650 |
| 28 Feb 2022 | ₹261.3 | ₹420.3 | ₹251.95 | ₹404 | 4,451 | 2,000 |
| 2 Mar 2022 | ₹350 | ₹350 | ₹294.35 | ₹328.8 | 4,201 | 4,400 |
| 3 Mar 2022 | ₹357.9 | ₹357.9 | ₹230.1 | ₹256.45 | 11,301 | 9,600 |
| 4 Mar 2022 | ₹182 | ₹207 | ₹143.6 | ₹150.6 | 54,651 | 12,250 |
| 7 Mar 2022 | ₹91.8 | ₹91.8 | ₹60 | ₹72.65 | 23,701 | 13,050 |
| 8 Mar 2022 | ₹59.05 | ₹67.1 | ₹42.05 | ₹67.1 | 19,901 | 14,350 |
| 9 Mar 2022 | ₹80.65 | ₹132.45 | ₹54.8 | ₹128 | 59,651 | 19,500 |
| 10 Mar 2022 | ₹217.75 | ₹237.95 | ₹157.6 | ₹182.3 | 1,50,502 | 48,000 |
| 11 Mar 2022 | ₹149.55 | ₹216.95 | ₹134.1 | ₹190 | 2,89,551 | 51,900 |
| 14 Mar 2022 | ₹171 | ₹298 | ₹171 | ₹298 | 5,18,351 | 92,300 |
| 15 Mar 2022 | ₹299.7 | ₹305.5 | ₹165.4 | ₹189 | 14,40,652 | 1,95,850 |
| 16 Mar 2022 | ₹268 | ₹323.5 | ₹244.8 | ₹309.25 | 28,65,601 | 3,26,000 |
| 17 Mar 2022 | ₹421.85 | ₹536.7 | ₹396.15 | ₹492.05 | 7,20,502 | 1,43,700 |
| 21 Mar 2022 | ₹510.2 | ₹518.1 | ₹319.2 | ₹339.9 | 6,34,901 | 1,41,000 |
| 22 Mar 2022 | ₹339.9 | ₹484.8 | ₹241.75 | ₹484.8 | 37,98,802 | 1,12,400 |
| 23 Mar 2022 | ₹539.95 | ₹548.1 | ₹326.6 | ₹349 | 5,14,151 | 80,100 |
| 24 Mar 2022 | ₹253.85 | ₹407.95 | ₹226.05 | ₹325.9 | 20,89,001 | 44,350 |