NIFTY 50 16,200 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,355.5 and a low of ₹225. Final close ₹1,269.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹735.45 | ₹820 | ₹681.6 | ₹776 | 90,301 | 66,700 |
| 3 Mar 2022 | ₹822.7 | ₹844.3 | ₹634 | ₹681.7 | 56,401 | 71,600 |
| 4 Mar 2022 | ₹510.1 | ₹628.2 | ₹462 | ₹505 | 21,12,201 | 3,52,600 |
| 7 Mar 2022 | ₹304 | ₹345 | ₹253.6 | ₹304.1 | 10,80,651 | 4,04,250 |
| 8 Mar 2022 | ₹261.5 | ₹349.75 | ₹225 | ₹339.45 | 11,95,801 | 4,46,400 |
| 9 Mar 2022 | ₹348.15 | ₹532.75 | ₹301.35 | ₹513.75 | 19,14,203 | 4,43,600 |
| 10 Mar 2022 | ₹642.7 | ₹729.25 | ₹561.1 | ₹614.2 | 3,23,302 | 3,09,400 |
| 11 Mar 2022 | ₹555 | ₹710 | ₹551.05 | ₹662 | 98,651 | 2,89,600 |
| 14 Mar 2022 | ₹651.05 | ₹860 | ₹650 | ₹860 | 63,651 | 2,77,550 |
| 15 Mar 2022 | ₹845.85 | ₹862.05 | ₹614.2 | ₹671.8 | 33,302 | 2,73,950 |
| 16 Mar 2022 | ₹825.8 | ₹923.25 | ₹808 | ₹907 | 62,751 | 2,56,250 |
| 17 Mar 2022 | ₹1,068.65 | ₹1,230.75 | ₹1,054.25 | ₹1,169 | 38,601 | 2,45,250 |
| 21 Mar 2022 | ₹1,212.5 | ₹1,212.5 | ₹1,000.55 | ₹1,018.4 | 23,551 | 2,31,100 |
| 22 Mar 2022 | ₹989.95 | ₹1,204.85 | ₹920.05 | ₹1,200.6 | 25,801 | 2,33,200 |
| 23 Mar 2022 | ₹1,278.8 | ₹1,278.8 | ₹1,057.3 | ₹1,084.7 | 18,101 | 2,25,550 |
| 24 Mar 2022 | ₹966.6 | ₹1,156.6 | ₹966.6 | ₹1,026.15 | 25,001 | 2,20,650 |
| 25 Mar 2022 | ₹1,118.6 | ₹1,118.6 | ₹918.65 | ₹1,022 | 24,501 | 2,17,000 |
| 28 Mar 2022 | ₹1,024.8 | ₹1,081.7 | ₹837.8 | ₹1,081.7 | 1,21,101 | 1,98,850 |
| 29 Mar 2022 | ₹1,130.35 | ₹1,188 | ₹1,075.2 | ₹1,188 | 34,502 | 1,90,950 |
| 30 Mar 2022 | ₹1,235.85 | ₹1,339.2 | ₹1,235.85 | ₹1,305.7 | 34,101 | 1,86,000 |
| 31 Mar 2022 | ₹1,304.25 | ₹1,355.5 | ₹1,248 | ₹1,269.45 | 43,451 | 1,85,800 |