NIFTY 50 16,150 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,380 and a low of ₹243.35. Final close ₹1,323.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹795.95 | ₹795.95 | ₹726 | ₹776 | 451 | 1,350 |
| 3 Mar 2022 | ₹793 | ₹798 | ₹690 | ₹735 | 3,101 | 2,650 |
| 4 Mar 2022 | ₹564.05 | ₹649.05 | ₹490 | ₹523.05 | 19,752 | 5,700 |
| 7 Mar 2022 | ₹353.3 | ₹365 | ₹275 | ₹328.95 | 60,001 | 12,150 |
| 8 Mar 2022 | ₹290.55 | ₹373 | ₹247.15 | ₹365.8 | 1,17,901 | 38,400 |
| 9 Mar 2022 | ₹243.35 | ₹562.3 | ₹243.35 | ₹541 | 1,42,551 | 29,250 |
| 10 Mar 2022 | ₹645 | ₹761.35 | ₹601.8 | ₹668.15 | 15,051 | 27,050 |
| 11 Mar 2022 | ₹601.95 | ₹725 | ₹601.95 | ₹690.95 | 2,001 | 26,850 |
| 14 Mar 2022 | ₹729.95 | ₹895 | ₹689.85 | ₹895 | 1,501 | 26,600 |
| 15 Mar 2022 | ₹890.05 | ₹890.05 | ₹673.35 | ₹706 | 1,601 | 26,050 |
| 16 Mar 2022 | ₹869.95 | ₹946.95 | ₹863.1 | ₹946.95 | 1,052 | 26,100 |
| 17 Mar 2022 | ₹1,120.85 | ₹1,243 | ₹1,106.5 | ₹1,243 | 1,252 | 25,800 |
| 21 Mar 2022 | ₹1,223.7 | ₹1,223.7 | ₹1,112.6 | ₹1,112.6 | 352 | 25,800 |
| 22 Mar 2022 | ₹1,097.05 | ₹1,234 | ₹1,097.05 | ₹1,203.7 | 351 | 25,650 |
| 23 Mar 2022 | ₹1,250 | ₹1,253 | ₹1,147.85 | ₹1,147.85 | 301 | 25,600 |
| 24 Mar 2022 | ₹1,118.7 | ₹1,157.25 | ₹1,067.8 | ₹1,125 | 551 | 25,450 |
| 25 Mar 2022 | ₹1,115.6 | ₹1,127.15 | ₹965.35 | ₹965.35 | 351 | 25,450 |
| 28 Mar 2022 | ₹948.15 | ₹1,130.75 | ₹891.2 | ₹1,130.75 | 2,451 | 25,400 |
| 29 Mar 2022 | ₹1,161.4 | ₹1,161.4 | ₹1,161.4 | ₹1,161.4 | 51 | 25,450 |
| 30 Mar 2022 | ₹1,321.25 | ₹1,380 | ₹1,318.05 | ₹1,370 | 451 | 25,150 |
| 31 Mar 2022 | ₹1,341.95 | ₹1,341.95 | ₹1,323.2 | ₹1,323.2 | 151 | 25,100 |