NIFTY 50 15,950 CE traded across 20 sessions from 3 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,589.85 and a low of ₹330.45. Final close ₹1,549.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Mar 2022 | ₹960.6 | ₹960.6 | ₹835 | ₹835 | 651 | 1,100 |
| 4 Mar 2022 | ₹661 | ₹794.85 | ₹612 | ₹643 | 2,551 | 1,950 |
| 7 Mar 2022 | ₹458.4 | ₹471.5 | ₹357.95 | ₹418.5 | 59,701 | 15,750 |
| 8 Mar 2022 | ₹333.25 | ₹486 | ₹330.45 | ₹480 | 88,552 | 26,200 |
| 9 Mar 2022 | ₹486 | ₹687.15 | ₹481.05 | ₹676 | 18,352 | 25,750 |
| 10 Mar 2022 | ₹869.55 | ₹916.7 | ₹740 | ₹802.1 | 4,051 | 25,150 |
| 11 Mar 2022 | ₹761.35 | ₹857.2 | ₹758.75 | ₹850.75 | 401 | 24,900 |
| 14 Mar 2022 | ₹942.1 | ₹1,059.85 | ₹942.1 | ₹1,046.85 | 1,251 | 25,150 |
| 15 Mar 2022 | ₹1,043 | ₹1,048.75 | ₹833.85 | ₹833.85 | 1,151 | 25,050 |
| 16 Mar 2022 | ₹1,052.35 | ₹1,074.85 | ₹1,023.45 | ₹1,062.65 | 552 | 25,000 |
| 17 Mar 2022 | ₹1,303.75 | ₹1,442.75 | ₹1,298.65 | ₹1,403.8 | 2,353 | 24,650 |
| 21 Mar 2022 | ₹1,392.05 | ₹1,427.65 | ₹1,250.95 | ₹1,257.55 | 3,951 | 23,150 |
| 22 Mar 2022 | ₹1,193.5 | ₹1,435.3 | ₹1,150.05 | ₹1,435.3 | 1,701 | 23,100 |
| 23 Mar 2022 | ₹1,477.7 | ₹1,485.9 | ₹1,319.7 | ₹1,381.5 | 2,301 | 22,500 |
| 24 Mar 2022 | ₹1,259.35 | ₹1,385.45 | ₹1,259.35 | ₹1,299.65 | 1,301 | 22,450 |
| 25 Mar 2022 | ₹1,268.1 | ₹1,268.1 | ₹1,202.2 | ₹1,206.6 | 301 | 21,850 |
| 28 Mar 2022 | ₹1,226 | ₹1,289.9 | ₹1,147.2 | ₹1,264.3 | 1,001 | 21,700 |
| 29 Mar 2022 | ₹1,374.4 | ₹1,389.4 | ₹1,374.4 | ₹1,389.4 | 101 | 21,700 |
| 30 Mar 2022 | ₹1,512.95 | ₹1,589.85 | ₹1,512.95 | ₹1,589.85 | 451 | 21,650 |
| 31 Mar 2022 | ₹1,549.7 | ₹1,549.7 | ₹1,549.7 | ₹1,549.7 | 51 | 21,550 |