NIFTY 50 15,800 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,754.5 and a low of ₹400. Final close ₹1,666.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹1,033.65 | ₹1,100 | ₹968 | ₹1,053.5 | 1,801 | 8,350 |
| 3 Mar 2022 | ₹1,104.2 | ₹1,104.2 | ₹922.1 | ₹962.75 | 2,901 | 8,050 |
| 4 Mar 2022 | ₹798.75 | ₹900 | ₹701.95 | ₹738.9 | 20,552 | 13,050 |
| 7 Mar 2022 | ₹560.75 | ₹563.75 | ₹430.6 | ₹511.85 | 38,61,702 | 7,27,050 |
| 8 Mar 2022 | ₹458.55 | ₹579.9 | ₹400 | ₹563.7 | 42,01,902 | 8,52,150 |
| 9 Mar 2022 | ₹565.55 | ₹811 | ₹510 | ₹788 | 8,15,351 | 5,82,600 |
| 10 Mar 2022 | ₹956.6 | ₹1,050 | ₹831 | ₹831 | 3,39,701 | 5,94,950 |
| 11 Mar 2022 | ₹857.3 | ₹1,015 | ₹846.5 | ₹978.65 | 55,502 | 5,50,400 |
| 14 Mar 2022 | ₹987.55 | ₹1,188.2 | ₹956 | ₹1,185 | 28,151 | 5,47,700 |
| 15 Mar 2022 | ₹1,198.55 | ₹1,200.6 | ₹911.85 | ₹975.75 | 29,651 | 5,51,150 |
| 16 Mar 2022 | ₹1,184.15 | ₹1,269.65 | ₹1,146.05 | ₹1,256 | 30,102 | 5,43,250 |
| 17 Mar 2022 | ₹1,449.75 | ₹1,607.25 | ₹1,434 | ₹1,546 | 40,051 | 5,31,400 |
| 21 Mar 2022 | ₹1,556.8 | ₹1,568.4 | ₹1,375 | ₹1,382.75 | 23,451 | 5,23,500 |
| 22 Mar 2022 | ₹1,350.05 | ₹1,586.8 | ₹1,285.65 | ₹1,586.8 | 9,251 | 5,19,250 |
| 23 Mar 2022 | ₹1,665.8 | ₹1,665.8 | ₹1,436.8 | ₹1,477.9 | 10,351 | 5,13,900 |
| 24 Mar 2022 | ₹1,382.85 | ₹1,539.65 | ₹1,382.85 | ₹1,428.75 | 13,001 | 5,08,400 |
| 25 Mar 2022 | ₹1,481.65 | ₹1,481.7 | ₹1,303.2 | ₹1,434.75 | 17,352 | 4,94,750 |
| 28 Mar 2022 | ₹1,380.8 | ₹1,464.2 | ₹1,228 | ₹1,462.75 | 17,651 | 4,86,000 |
| 29 Mar 2022 | ₹1,520.2 | ₹1,593.1 | ₹1,472.8 | ₹1,593.1 | 3,901 | 4,84,250 |
| 30 Mar 2022 | ₹1,648.6 | ₹1,732 | ₹1,636.8 | ₹1,696.8 | 8,451 | 4,80,750 |
| 31 Mar 2022 | ₹1,730 | ₹1,754.5 | ₹1,641 | ₹1,666.8 | 35,101 | 4,60,100 |