NIFTY 50 15,900 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,651.55 and a low of ₹350. Final close ₹1,568.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹977 | ₹983.4 | ₹885.1 | ₹983.4 | 5,301 | 10,550 |
| 3 Mar 2022 | ₹1,020.3 | ₹1,020.3 | ₹866 | ₹904 | 551 | 10,450 |
| 4 Mar 2022 | ₹735.5 | ₹834 | ₹634.1 | ₹678.05 | 18,951 | 15,600 |
| 7 Mar 2022 | ₹499.95 | ₹511.05 | ₹378.8 | ₹453 | 26,72,752 | 3,99,750 |
| 8 Mar 2022 | ₹398.95 | ₹516.8 | ₹350 | ₹507 | 26,97,302 | 5,72,050 |
| 9 Mar 2022 | ₹498.35 | ₹738 | ₹471.85 | ₹710.25 | 8,14,703 | 3,85,150 |
| 10 Mar 2022 | ₹887.05 | ₹967 | ₹768 | ₹838.4 | 72,851 | 3,59,850 |
| 11 Mar 2022 | ₹576.55 | ₹936 | ₹576.55 | ₹895.8 | 42,151 | 3,42,850 |
| 14 Mar 2022 | ₹900 | ₹1,101.2 | ₹880 | ₹1,099.2 | 11,951 | 3,39,150 |
| 15 Mar 2022 | ₹1,114.45 | ₹1,117 | ₹836.2 | ₹893.65 | 7,901 | 3,37,150 |
| 16 Mar 2022 | ₹1,084.8 | ₹1,182.1 | ₹1,052.8 | ₹1,163.5 | 12,251 | 3,31,450 |
| 17 Mar 2022 | ₹1,362.25 | ₹1,485 | ₹1,332 | ₹1,448.15 | 8,001 | 3,26,950 |
| 21 Mar 2022 | ₹1,475 | ₹1,475 | ₹1,278.25 | ₹1,288.9 | 4,251 | 3,24,450 |
| 22 Mar 2022 | ₹1,268.25 | ₹1,485.85 | ₹1,195 | ₹1,485.85 | 6,452 | 3,21,000 |
| 23 Mar 2022 | ₹1,561.2 | ₹1,561.4 | ₹1,366.3 | ₹1,366.3 | 3,002 | 3,19,300 |
| 24 Mar 2022 | ₹1,279.65 | ₹1,434.1 | ₹1,279.65 | ₹1,335.15 | 7,051 | 3,18,300 |
| 25 Mar 2022 | ₹1,385.55 | ₹1,385.55 | ₹1,222 | ₹1,321 | 2,651 | 3,16,800 |
| 28 Mar 2022 | ₹1,188.45 | ₹1,376.55 | ₹1,134.95 | ₹1,376.55 | 26,701 | 3,06,250 |
| 29 Mar 2022 | ₹1,445.95 | ₹1,488 | ₹1,373 | ₹1,487.65 | 5,352 | 3,02,750 |
| 30 Mar 2022 | ₹1,544.2 | ₹1,635.1 | ₹1,540 | ₹1,600 | 5,302 | 2,98,050 |
| 31 Mar 2022 | ₹1,631 | ₹1,651.55 | ₹1,542 | ₹1,568 | 14,551 | 2,92,000 |