NIFTY 50 17,050 CE traded across 17 sessions from 25 Feb 2022 to 24 Mar 2022, with a life-high of ₹550 and a low of ₹22. Final close ₹172.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2022 | ₹239.6 | ₹294.95 | ₹239.6 | ₹285 | 301 | 150 |
| 28 Feb 2022 | ₹206.55 | ₹293.55 | ₹206.55 | ₹293.55 | 201 | 250 |
| 2 Mar 2022 | ₹245.25 | ₹245.25 | ₹245.25 | ₹245.25 | 51 | 150 |
| 4 Mar 2022 | ₹143.85 | ₹157.05 | ₹110.65 | ₹126.85 | 1,001 | 450 |
| 7 Mar 2022 | ₹91.45 | ₹91.45 | ₹43.05 | ₹54.05 | 1,602 | 1,300 |
| 8 Mar 2022 | ₹44.55 | ₹50.75 | ₹22 | ₹50.75 | 1,301 | 1,700 |
| 9 Mar 2022 | ₹50.05 | ₹103.4 | ₹35.1 | ₹94.3 | 6,002 | 2,200 |
| 10 Mar 2022 | ₹150.1 | ₹172.1 | ₹107 | ₹124.95 | 8,801 | 4,500 |
| 11 Mar 2022 | ₹108.05 | ₹154.65 | ₹97.7 | ₹132.3 | 34,702 | 12,200 |
| 14 Mar 2022 | ₹127.25 | ₹219.95 | ₹124.1 | ₹216.7 | 83,951 | 30,500 |
| 15 Mar 2022 | ₹210.05 | ₹226 | ₹115.45 | ₹128.35 | 2,07,252 | 55,250 |
| 16 Mar 2022 | ₹198.5 | ₹236.75 | ₹176.15 | ₹227 | 3,72,651 | 51,100 |
| 17 Mar 2022 | ₹549.95 | ₹550 | ₹277.4 | ₹370.4 | 1,69,252 | 17,500 |
| 21 Mar 2022 | ₹390.05 | ₹390.05 | ₹221 | ₹239.2 | 11,89,252 | 92,750 |
| 22 Mar 2022 | ₹231.45 | ₹352.4 | ₹153.15 | ₹352 | 1,56,53,801 | 2,77,000 |
| 23 Mar 2022 | ₹402.1 | ₹405.95 | ₹205.7 | ₹219.8 | 13,11,502 | 1,14,750 |
| 24 Mar 2022 | ₹161.5 | ₹259 | ₹111.05 | ₹172.35 | 73,92,602 | 79,600 |