NIFTY 50 16,100 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,453.45 and a low of ₹264.95. Final close ₹1,368.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹682.85 | ₹907.65 | ₹682.7 | ₹840.8 | 32,302 | 23,600 |
| 3 Mar 2022 | ₹900.35 | ₹900.35 | ₹695 | ₹748.5 | 40,751 | 21,650 |
| 4 Mar 2022 | ₹593.15 | ₹693.45 | ₹516 | ₹565 | 4,15,251 | 45,500 |
| 7 Mar 2022 | ₹406.5 | ₹406.5 | ₹291.8 | ₹349.95 | 8,84,751 | 1,40,500 |
| 8 Mar 2022 | ₹308 | ₹400.5 | ₹264.95 | ₹394.9 | 18,93,153 | 4,52,150 |
| 9 Mar 2022 | ₹389.35 | ₹598.6 | ₹359.15 | ₹580 | 21,41,051 | 2,21,950 |
| 10 Mar 2022 | ₹933.55 | ₹933.55 | ₹631.05 | ₹693.3 | 1,70,551 | 1,41,800 |
| 11 Mar 2022 | ₹634.7 | ₹783.95 | ₹631.05 | ₹736.15 | 67,852 | 1,13,650 |
| 14 Mar 2022 | ₹733.9 | ₹936.6 | ₹726.35 | ₹928 | 37,951 | 1,06,850 |
| 15 Mar 2022 | ₹942.15 | ₹954.7 | ₹691.5 | ₹744.65 | 19,151 | 1,03,750 |
| 16 Mar 2022 | ₹908.7 | ₹1,008.2 | ₹882.95 | ₹991.05 | 25,751 | 99,050 |
| 17 Mar 2022 | ₹1,179.2 | ₹1,324.7 | ₹1,140.4 | ₹1,259.3 | 10,601 | 96,000 |
| 21 Mar 2022 | ₹1,253.1 | ₹1,290 | ₹1,084.15 | ₹1,104.1 | 11,251 | 95,450 |
| 22 Mar 2022 | ₹1,081.9 | ₹1,291.7 | ₹1,013.15 | ₹1,291.7 | 3,201 | 94,300 |
| 23 Mar 2022 | ₹1,356.05 | ₹1,357.15 | ₹1,173 | ₹1,185.8 | 5,053 | 94,000 |
| 24 Mar 2022 | ₹1,120.25 | ₹1,248.5 | ₹1,112 | ₹1,119.95 | 11,901 | 94,600 |
| 25 Mar 2022 | ₹1,189.8 | ₹1,189.8 | ₹1,016.65 | ₹1,118.9 | 14,551 | 91,850 |
| 28 Mar 2022 | ₹1,076.05 | ₹1,178 | ₹937.4 | ₹1,167.85 | 16,001 | 87,050 |
| 29 Mar 2022 | ₹1,230.5 | ₹1,286 | ₹1,186.9 | ₹1,286 | 4,751 | 85,050 |
| 30 Mar 2022 | ₹1,342.55 | ₹1,438.6 | ₹1,342 | ₹1,398.3 | 9,652 | 79,500 |
| 31 Mar 2022 | ₹1,424.25 | ₹1,453.45 | ₹1,349 | ₹1,368 | 6,401 | 76,200 |