NIFTY 50 16,300 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,256.8 and a low of ₹193.95. Final close ₹1,167.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹670.4 | ₹752.85 | ₹621.75 | ₹716.65 | 1,31,501 | 94,900 |
| 3 Mar 2022 | ₹753.9 | ₹768.95 | ₹569.8 | ₹616.25 | 64,552 | 98,750 |
| 4 Mar 2022 | ₹485.65 | ₹567.25 | ₹410.45 | ₹444.95 | 37,63,453 | 6,26,650 |
| 7 Mar 2022 | ₹301.05 | ₹318.05 | ₹220.45 | ₹262.35 | 12,60,801 | 4,97,050 |
| 8 Mar 2022 | ₹221.95 | ₹303 | ₹193.95 | ₹290 | 9,33,451 | 5,05,250 |
| 9 Mar 2022 | ₹293 | ₹470.95 | ₹251.3 | ₹452.8 | 24,45,352 | 5,08,800 |
| 10 Mar 2022 | ₹636.4 | ₹654.4 | ₹499 | ₹549.45 | 5,11,351 | 3,59,200 |
| 11 Mar 2022 | ₹500.05 | ₹636.35 | ₹486.55 | ₹591.05 | 2,40,453 | 3,13,400 |
| 14 Mar 2022 | ₹585.95 | ₹775 | ₹581 | ₹775 | 1,00,151 | 3,13,650 |
| 15 Mar 2022 | ₹580.7 | ₹787.05 | ₹545 | ₹596.9 | 1,78,451 | 3,12,850 |
| 16 Mar 2022 | ₹745.7 | ₹841.4 | ₹721.85 | ₹824.2 | 99,902 | 2,78,750 |
| 17 Mar 2022 | ₹984.65 | ₹1,135.8 | ₹964.65 | ₹1,077.8 | 71,802 | 2,63,000 |
| 21 Mar 2022 | ₹1,084.3 | ₹1,105.95 | ₹912.5 | ₹929.75 | 25,801 | 2,61,700 |
| 22 Mar 2022 | ₹892.35 | ₹1,107 | ₹834.9 | ₹1,103.55 | 42,401 | 2,48,150 |
| 23 Mar 2022 | ₹1,175.05 | ₹1,175.05 | ₹962.5 | ₹997 | 16,402 | 2,44,900 |
| 24 Mar 2022 | ₹903.75 | ₹1,047 | ₹900.25 | ₹933.5 | 43,201 | 2,32,850 |
| 25 Mar 2022 | ₹987.85 | ₹996.45 | ₹820 | ₹923.4 | 17,701 | 2,23,550 |
| 28 Mar 2022 | ₹908.6 | ₹984.4 | ₹740 | ₹970.4 | 38,402 | 2,18,600 |
| 29 Mar 2022 | ₹1,047.65 | ₹1,083.7 | ₹974 | ₹1,083.2 | 21,351 | 2,07,300 |
| 30 Mar 2022 | ₹1,137.95 | ₹1,236.4 | ₹1,137.9 | ₹1,208.55 | 48,302 | 1,98,900 |
| 31 Mar 2022 | ₹1,232 | ₹1,256.8 | ₹1,140.75 | ₹1,167 | 48,401 | 1,82,900 |