NIFTY 50 16,350 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,180 and a low of ₹181. Final close ₹1,120.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹646.2 | ₹688 | ₹601.9 | ₹675.05 | 4,301 | 5,950 |
| 3 Mar 2022 | ₹675.05 | ₹723.95 | ₹551.95 | ₹581 | 3,401 | 6,150 |
| 4 Mar 2022 | ₹465.35 | ₹536.55 | ₹386.3 | ₹410.05 | 97,901 | 14,800 |
| 7 Mar 2022 | ₹270.75 | ₹279.5 | ₹205.05 | ₹240.95 | 45,151 | 11,400 |
| 8 Mar 2022 | ₹226.2 | ₹280.1 | ₹181 | ₹280.1 | 18,951 | 13,000 |
| 9 Mar 2022 | ₹266.8 | ₹441.2 | ₹250 | ₹426 | 1,63,402 | 35,300 |
| 10 Mar 2022 | ₹550 | ₹614.5 | ₹474.1 | ₹522.3 | 78,551 | 27,400 |
| 11 Mar 2022 | ₹467.55 | ₹599.9 | ₹467.55 | ₹553.85 | 20,251 | 22,500 |
| 14 Mar 2022 | ₹587 | ₹737.7 | ₹550 | ₹737.7 | 7,602 | 21,250 |
| 15 Mar 2022 | ₹726.3 | ₹727 | ₹533.7 | ₹582 | 1,801 | 21,200 |
| 16 Mar 2022 | ₹707.25 | ₹799.45 | ₹707.25 | ₹785 | 2,151 | 20,200 |
| 17 Mar 2022 | ₹960.3 | ₹1,059.1 | ₹924.2 | ₹1,027.7 | 2,401 | 19,700 |
| 21 Mar 2022 | ₹1,018.6 | ₹1,055.1 | ₹880 | ₹880 | 1,551 | 19,800 |
| 22 Mar 2022 | ₹919.95 | ₹1,020 | ₹919.95 | ₹978 | 501 | 19,600 |
| 23 Mar 2022 | ₹1,101 | ₹1,120.5 | ₹930 | ₹970 | 1,351 | 19,400 |
| 24 Mar 2022 | ₹890.05 | ₹997.6 | ₹853.9 | ₹925.9 | 3,201 | 20,000 |
| 25 Mar 2022 | ₹944.1 | ₹947.6 | ₹776.25 | ₹864.75 | 2,401 | 19,850 |
| 28 Mar 2022 | ₹852.05 | ₹930 | ₹691.4 | ₹930 | 2,801 | 21,150 |
| 29 Mar 2022 | ₹971.05 | ₹985 | ₹964.6 | ₹985 | 451 | 21,050 |
| 30 Mar 2022 | ₹1,101.05 | ₹1,177 | ₹1,101.05 | ₹1,124.65 | 401 | 20,800 |
| 31 Mar 2022 | ₹1,180 | ₹1,180 | ₹1,093.65 | ₹1,120 | 1,701 | 20,100 |