NIFTY 50 14,500 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹3,057.9 and a low of ₹1,324.7. Final close ₹2,966.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹2,175.95 | ₹2,185 | ₹2,046 | ₹2,185 | 4,302 | 1,96,350 |
| 3 Mar 2022 | ₹2,307.75 | ₹2,307.75 | ₹1,997.75 | ₹2,075 | 10,101 | 1,95,850 |
| 4 Mar 2022 | ₹1,864.6 | ₹2,004 | ₹1,742 | ₹1,816.65 | 16,501 | 1,95,100 |
| 7 Mar 2022 | ₹1,602.1 | ₹1,650.05 | ₹1,358.5 | ₹1,488 | 24,551 | 2,00,800 |
| 8 Mar 2022 | ₹1,433.95 | ₹1,601.3 | ₹1,324.7 | ₹1,586.45 | 44,802 | 2,32,650 |
| 9 Mar 2022 | ₹1,551.8 | ₹1,955.5 | ₹1,551.8 | ₹1,907.05 | 18,101 | 2,25,000 |
| 10 Mar 2022 | ₹2,025 | ₹2,265 | ₹2,025 | ₹2,088.6 | 23,651 | 2,13,850 |
| 11 Mar 2022 | ₹2,100 | ₹2,173.4 | ₹2,100 | ₹2,155.45 | 2,051 | 2,14,100 |
| 14 Mar 2022 | ₹2,185 | ₹2,405.65 | ₹2,185 | ₹2,405.65 | 3,551 | 2,13,050 |
| 15 Mar 2022 | ₹2,375 | ₹2,415.1 | ₹2,095.15 | ₹2,183 | 3,301 | 2,12,700 |
| 16 Mar 2022 | ₹2,421.5 | ₹2,520 | ₹2,385 | ₹2,499.85 | 16,051 | 1,99,800 |
| 17 Mar 2022 | ₹2,778 | ₹2,870 | ₹2,775 | ₹2,834 | 4,451 | 1,98,300 |
| 21 Mar 2022 | ₹2,847.35 | ₹2,850 | ₹2,635.05 | ₹2,660 | 28,001 | 2,05,450 |
| 22 Mar 2022 | ₹2,600.05 | ₹2,857.6 | ₹2,578.5 | ₹2,855.15 | 2,201 | 2,04,400 |
| 23 Mar 2022 | ₹2,901 | ₹2,901 | ₹2,741.9 | ₹2,756.9 | 4,401 | 2,01,350 |
| 24 Mar 2022 | ₹2,700.5 | ₹2,770 | ₹2,677 | ₹2,745.05 | 4,701 | 1,96,650 |
| 25 Mar 2022 | ₹2,725 | ₹2,732 | ₹2,600.05 | ₹2,715 | 26,051 | 1,71,350 |
| 28 Mar 2022 | ₹2,679.95 | ₹2,782.1 | ₹2,531 | ₹2,770.1 | 27,551 | 1,44,600 |
| 29 Mar 2022 | ₹2,810 | ₹2,883.4 | ₹2,789.75 | ₹2,883.4 | 18,101 | 1,29,800 |
| 30 Mar 2022 | ₹2,949.95 | ₹3,035.65 | ₹2,949.95 | ₹3,007.15 | 20,151 | 1,19,650 |
| 31 Mar 2022 | ₹3,020 | ₹3,057.9 | ₹2,949.95 | ₹2,966 | 1,15,201 | 80,650 |