NIFTY 50 16,250 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,301.85 and a low of ₹212. Final close ₹1,215.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹747.1 | ₹747.1 | ₹666.95 | ₹738 | 1,551 | 7,000 |
| 3 Mar 2022 | ₹747 | ₹755.6 | ₹608.05 | ₹633.15 | 4,001 | 8,600 |
| 4 Mar 2022 | ₹532.7 | ₹595 | ₹435.65 | ₹474.85 | 1,58,901 | 32,400 |
| 7 Mar 2022 | ₹309.1 | ₹317.95 | ₹235.05 | ₹275.3 | 69,701 | 19,400 |
| 8 Mar 2022 | ₹260.05 | ₹325.8 | ₹212 | ₹319.95 | 45,652 | 27,650 |
| 9 Mar 2022 | ₹325 | ₹500.2 | ₹272.5 | ₹485.85 | 1,32,101 | 29,600 |
| 10 Mar 2022 | ₹610 | ₹680 | ₹544 | ₹594.85 | 22,052 | 26,900 |
| 11 Mar 2022 | ₹537.05 | ₹665 | ₹537.05 | ₹625 | 6,201 | 25,350 |
| 14 Mar 2022 | ₹649 | ₹813.8 | ₹617.85 | ₹800.95 | 7,451 | 24,500 |
| 15 Mar 2022 | ₹821.1 | ₹821.15 | ₹598 | ₹636.55 | 2,651 | 24,500 |
| 16 Mar 2022 | ₹750 | ₹858.75 | ₹750 | ₹858.75 | 2,151 | 24,050 |
| 17 Mar 2022 | ₹1,025 | ₹1,155 | ₹1,024.85 | ₹1,124.4 | 2,201 | 23,850 |
| 21 Mar 2022 | ₹1,111.8 | ₹1,111.8 | ₹965 | ₹965 | 1,001 | 23,350 |
| 22 Mar 2022 | ₹924.5 | ₹1,005.85 | ₹905.3 | ₹1,005.85 | 952 | 23,150 |
| 23 Mar 2022 | ₹1,119.4 | ₹1,150.15 | ₹1,057.2 | ₹1,057.2 | 1,151 | 23,100 |
| 24 Mar 2022 | ₹1,014.1 | ₹1,055.75 | ₹970 | ₹1,032.35 | 901 | 23,150 |
| 25 Mar 2022 | ₹1,064 | ₹1,064 | ₹883.35 | ₹918.75 | 1,701 | 22,600 |
| 28 Mar 2022 | ₹850 | ₹1,024.35 | ₹786.45 | ₹1,024.35 | 851 | 22,350 |
| 29 Mar 2022 | ₹1,040 | ₹1,119 | ₹1,040 | ₹1,119 | 351 | 22,050 |
| 30 Mar 2022 | ₹1,226.75 | ₹1,275 | ₹1,226.75 | ₹1,265 | 401 | 21,900 |
| 31 Mar 2022 | ₹1,301.85 | ₹1,301.85 | ₹1,215 | ₹1,215 | 2,151 | 21,250 |