NIFTY 50 15,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹2,559 and a low of ₹915.05. Final close ₹2,464.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹1,710 | ₹1,772.2 | ₹1,599 | ₹1,742 | 56,651 | 6,18,950 |
| 3 Mar 2022 | ₹1,830 | ₹1,830 | ₹1,565 | ₹1,627 | 46,551 | 6,14,050 |
| 4 Mar 2022 | ₹1,500 | ₹1,561.2 | ₹1,300.05 | ₹1,371 | 1,22,651 | 6,38,100 |
| 7 Mar 2022 | ₹1,099.9 | ₹1,128.2 | ₹950 | ₹1,078 | 2,00,202 | 6,99,250 |
| 8 Mar 2022 | ₹1,012.6 | ₹1,170.8 | ₹915.05 | ₹1,162.9 | 1,18,702 | 7,07,400 |
| 9 Mar 2022 | ₹1,150 | ₹1,492.65 | ₹1,150 | ₹1,467.4 | 69,601 | 6,85,050 |
| 10 Mar 2022 | ₹1,650 | ₹1,787.75 | ₹1,545.95 | ₹1,618.4 | 59,701 | 6,67,000 |
| 11 Mar 2022 | ₹1,561.25 | ₹1,740 | ₹1,561.25 | ₹1,692.45 | 88,651 | 6,11,300 |
| 14 Mar 2022 | ₹1,734.15 | ₹1,938.4 | ₹1,666.9 | ₹1,938.4 | 26,851 | 6,02,800 |
| 15 Mar 2022 | ₹1,934.45 | ₹1,947.8 | ₹1,615.3 | ₹1,692 | 29,451 | 5,98,450 |
| 16 Mar 2022 | ₹1,910 | ₹2,035 | ₹1,890 | ₹2,017.8 | 46,051 | 5,92,750 |
| 17 Mar 2022 | ₹2,235 | ₹2,385 | ₹2,200.1 | ₹2,319.3 | 57,351 | 5,92,000 |
| 21 Mar 2022 | ₹2,317.4 | ₹2,365 | ₹2,140 | ₹2,175.9 | 54,051 | 5,79,750 |
| 22 Mar 2022 | ₹2,135.45 | ₹2,377.3 | ₹2,057 | ₹2,377.3 | 40,401 | 5,57,500 |
| 23 Mar 2022 | ₹2,459.45 | ₹2,459.45 | ₹2,230 | ₹2,257 | 31,551 | 5,38,900 |
| 24 Mar 2022 | ₹2,176.1 | ₹2,333.6 | ₹2,176.1 | ₹2,216.45 | 34,451 | 5,12,950 |
| 25 Mar 2022 | ₹2,263 | ₹2,267 | ₹2,100 | ₹2,214 | 49,401 | 4,81,000 |
| 28 Mar 2022 | ₹2,217.1 | ₹2,286.2 | ₹2,030 | ₹2,282.1 | 1,35,051 | 4,26,250 |
| 29 Mar 2022 | ₹2,336.8 | ₹2,392 | ₹2,271.35 | ₹2,391.2 | 1,14,001 | 4,00,150 |
| 30 Mar 2022 | ₹2,483.25 | ₹2,542 | ₹2,425.4 | ₹2,495.85 | 1,43,302 | 3,26,600 |
| 31 Mar 2022 | ₹2,539.4 | ₹2,559 | ₹2,445 | ₹2,464.05 | 1,74,301 | 2,35,750 |