NIFTY 50 15,500 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹2,056.8 and a low of ₹572.75. Final close ₹1,968.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹1,312.6 | ₹1,345.8 | ₹1,187.9 | ₹1,300 | 53,351 | 2,69,350 |
| 3 Mar 2022 | ₹1,376.4 | ₹1,376.4 | ₹1,149.4 | ₹1,190 | 42,102 | 2,71,400 |
| 4 Mar 2022 | ₹940.05 | ₹1,140 | ₹910 | ₹970.35 | 55,751 | 2,74,450 |
| 7 Mar 2022 | ₹721.6 | ₹755 | ₹603 | ₹712.25 | 3,66,552 | 3,65,600 |
| 8 Mar 2022 | ₹631.2 | ₹783.7 | ₹572.75 | ₹768 | 3,49,451 | 3,49,400 |
| 9 Mar 2022 | ₹770.05 | ₹1,059.4 | ₹732.25 | ₹1,032.35 | 1,68,002 | 3,41,000 |
| 10 Mar 2022 | ₹1,231.4 | ₹1,319 | ₹1,092 | ₹1,174.9 | 1,28,751 | 3,00,150 |
| 11 Mar 2022 | ₹1,110 | ₹1,285 | ₹1,110 | ₹1,233.65 | 39,851 | 2,92,650 |
| 14 Mar 2022 | ₹1,221.5 | ₹1,464.45 | ₹1,213 | ₹1,464.45 | 86,302 | 2,48,800 |
| 15 Mar 2022 | ₹1,474.3 | ₹1,478.9 | ₹1,180.65 | ₹1,237 | 23,851 | 2,36,250 |
| 16 Mar 2022 | ₹1,467.9 | ₹1,555.55 | ₹1,415.3 | ₹1,535.15 | 16,151 | 2,34,500 |
| 17 Mar 2022 | ₹1,740.7 | ₹1,888.8 | ₹1,710 | ₹1,834.15 | 25,001 | 2,30,450 |
| 21 Mar 2022 | ₹1,866.35 | ₹1,870 | ₹1,656.5 | ₹1,679.5 | 11,852 | 2,20,750 |
| 22 Mar 2022 | ₹1,643.05 | ₹1,881 | ₹1,572.2 | ₹1,881 | 11,301 | 2,16,200 |
| 23 Mar 2022 | ₹1,927.2 | ₹1,947.65 | ₹1,733 | ₹1,774 | 10,651 | 2,12,600 |
| 24 Mar 2022 | ₹1,675 | ₹1,828 | ₹1,675 | ₹1,719.1 | 27,701 | 2,05,900 |
| 25 Mar 2022 | ₹1,755 | ₹1,759.9 | ₹1,606.05 | ₹1,717.45 | 29,851 | 1,92,650 |
| 28 Mar 2022 | ₹1,685 | ₹1,780.95 | ₹1,534.85 | ₹1,772.7 | 36,051 | 1,72,200 |
| 29 Mar 2022 | ₹1,831.15 | ₹1,889.95 | ₹1,792.1 | ₹1,889.95 | 22,151 | 1,61,800 |
| 30 Mar 2022 | ₹1,950 | ₹2,039.95 | ₹1,945.9 | ₹1,998.55 | 34,651 | 1,54,250 |
| 31 Mar 2022 | ₹2,031 | ₹2,056.8 | ₹1,939.15 | ₹1,968.6 | 70,401 | 1,25,450 |