NIFTY 50 16,050 CE traded across 20 sessions from 2 Mar 2022 to 30 Mar 2022, with a life-high of ₹1,467.85 and a low of ₹288.05. Final close ₹1,462.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹899 | ₹902 | ₹807.05 | ₹852 | 751 | 1,200 |
| 3 Mar 2022 | ₹866 | ₹869 | ₹730 | ₹780 | 5,401 | 4,000 |
| 4 Mar 2022 | ₹635.3 | ₹696.6 | ₹545.15 | ₹588.65 | 3,701 | 4,200 |
| 7 Mar 2022 | ₹392.6 | ₹416.65 | ₹315 | ₹377 | 71,401 | 19,000 |
| 8 Mar 2022 | ₹338.4 | ₹428.4 | ₹288.05 | ₹427.45 | 1,00,701 | 46,700 |
| 9 Mar 2022 | ₹488.2 | ₹625 | ₹386.85 | ₹615 | 60,001 | 43,250 |
| 10 Mar 2022 | ₹752.25 | ₹840.2 | ₹671.95 | ₹719.8 | 7,301 | 41,800 |
| 11 Mar 2022 | ₹686.9 | ₹810 | ₹685.95 | ₹770.4 | 1,501 | 41,200 |
| 14 Mar 2022 | ₹802.55 | ₹976 | ₹786.05 | ₹976 | 1,151 | 40,550 |
| 15 Mar 2022 | ₹937.6 | ₹991.95 | ₹783.35 | ₹783.35 | 301 | 40,350 |
| 16 Mar 2022 | ₹954.9 | ₹994 | ₹954.9 | ₹994 | 251 | 40,250 |
| 17 Mar 2022 | ₹1,225.55 | ₹1,325.2 | ₹1,210.75 | ₹1,325.2 | 752 | 40,050 |
| 21 Mar 2022 | ₹1,337.6 | ₹1,337.6 | ₹1,230 | ₹1,230 | 251 | 39,950 |
| 22 Mar 2022 | ₹1,160.6 | ₹1,160.6 | ₹1,160.6 | ₹1,160.6 | 51 | 39,850 |
| 23 Mar 2022 | ₹1,344 | ₹1,344 | ₹1,212.4 | ₹1,212.4 | 151 | 39,750 |
| 24 Mar 2022 | ₹1,170.85 | ₹1,271.35 | ₹1,170.85 | ₹1,171.9 | 851 | 39,300 |
| 25 Mar 2022 | ₹1,211.95 | ₹1,225.5 | ₹1,075.3 | ₹1,075.3 | 2,701 | 39,200 |
| 28 Mar 2022 | ₹1,047.15 | ₹1,219.05 | ₹986.05 | ₹1,219.05 | 2,102 | 39,100 |
| 29 Mar 2022 | ₹1,274 | ₹1,278 | ₹1,274 | ₹1,278 | 101 | 38,950 |
| 30 Mar 2022 | ₹1,467.85 | ₹1,467.85 | ₹1,462 | ₹1,462 | 101 | 38,850 |