NIFTY 50 15,700 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,847.8 and a low of ₹452.75. Final close ₹1,764.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹1,111.15 | ₹1,111.15 | ₹1,082 | ₹1,108.25 | 501 | 4,000 |
| 3 Mar 2022 | ₹1,156.2 | ₹1,162.75 | ₹1,008.9 | ₹1,008.9 | 3,901 | 3,600 |
| 4 Mar 2022 | ₹883.45 | ₹976.5 | ₹769.05 | ₹828 | 12,501 | 7,550 |
| 7 Mar 2022 | ₹590.95 | ₹629.65 | ₹484.25 | ₹571.95 | 4,81,802 | 97,100 |
| 8 Mar 2022 | ₹500.3 | ₹644.55 | ₹452.75 | ₹644.55 | 17,68,702 | 3,37,000 |
| 9 Mar 2022 | ₹604.3 | ₹892.05 | ₹589.3 | ₹869.55 | 4,14,452 | 2,72,250 |
| 10 Mar 2022 | ₹1,007.75 | ₹1,133.15 | ₹920.9 | ₹1,004.9 | 1,35,103 | 2,47,500 |
| 11 Mar 2022 | ₹954.9 | ₹1,097.8 | ₹954.9 | ₹1,060 | 7,952 | 2,46,050 |
| 14 Mar 2022 | ₹1,070 | ₹1,285.95 | ₹1,054.8 | ₹1,285.95 | 4,151 | 2,44,400 |
| 15 Mar 2022 | ₹1,282.95 | ₹1,291.65 | ₹943.75 | ₹943.75 | 6,101 | 2,44,350 |
| 16 Mar 2022 | ₹1,273.1 | ₹1,364 | ₹1,244.15 | ₹1,344 | 3,901 | 2,43,850 |
| 17 Mar 2022 | ₹1,545 | ₹1,677.2 | ₹1,515 | ₹1,638 | 24,801 | 2,41,400 |
| 21 Mar 2022 | ₹1,640.6 | ₹1,663.3 | ₹1,455 | ₹1,476.85 | 5,701 | 2,41,100 |
| 22 Mar 2022 | ₹1,433.85 | ₹1,680 | ₹1,380.95 | ₹1,670.55 | 7,001 | 2,41,050 |
| 23 Mar 2022 | ₹1,733.4 | ₹1,747.9 | ₹1,555.9 | ₹1,574.95 | 5,201 | 2,40,650 |
| 24 Mar 2022 | ₹1,470.25 | ₹1,630.45 | ₹1,470.25 | ₹1,525 | 8,051 | 2,41,200 |
| 25 Mar 2022 | ₹1,579.15 | ₹1,579.2 | ₹1,400 | ₹1,520.7 | 5,402 | 2,38,450 |
| 28 Mar 2022 | ₹1,465.8 | ₹1,556.45 | ₹1,335 | ₹1,556.45 | 9,301 | 2,36,650 |
| 29 Mar 2022 | ₹1,598.35 | ₹1,673.35 | ₹1,579.2 | ₹1,673.35 | 8,851 | 2,32,300 |
| 30 Mar 2022 | ₹1,754.9 | ₹1,830 | ₹1,741.4 | ₹1,812.2 | 4,251 | 2,30,250 |
| 31 Mar 2022 | ₹1,847.8 | ₹1,847.8 | ₹1,741 | ₹1,764.2 | 7,901 | 2,27,550 |