NIFTY 50 16,400 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,154.35 and a low of ₹120.6. Final close ₹1,064.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹461.75 | ₹687.95 | ₹461.75 | ₹638.35 | 5,20,451 | 2,23,550 |
| 3 Mar 2022 | ₹684.95 | ₹702.7 | ₹512.8 | ₹545.35 | 1,86,852 | 2,22,350 |
| 4 Mar 2022 | ₹424.1 | ₹508.1 | ₹360 | ₹391 | 22,38,252 | 3,45,600 |
| 7 Mar 2022 | ₹202.7 | ₹305.3 | ₹188.9 | ₹223 | 8,27,052 | 3,60,650 |
| 8 Mar 2022 | ₹125 | ₹259.85 | ₹120.6 | ₹240 | 6,90,002 | 4,22,700 |
| 9 Mar 2022 | ₹250 | ₹412.95 | ₹217.6 | ₹395.3 | 13,74,153 | 4,58,100 |
| 10 Mar 2022 | ₹500.05 | ₹582.8 | ₹438.2 | ₹483.05 | 6,44,351 | 3,83,550 |
| 11 Mar 2022 | ₹470.05 | ₹567.8 | ₹421.3 | ₹524 | 3,74,503 | 3,44,800 |
| 14 Mar 2022 | ₹424 | ₹700 | ₹424 | ₹700 | 1,68,602 | 3,29,300 |
| 15 Mar 2022 | ₹678.05 | ₹714.25 | ₹483.7 | ₹532 | 99,452 | 3,21,050 |
| 16 Mar 2022 | ₹658.65 | ₹760 | ₹645.1 | ₹739.8 | 1,08,701 | 2,79,950 |
| 17 Mar 2022 | ₹914.8 | ₹1,048.45 | ₹875.1 | ₹999.3 | 1,26,952 | 2,21,300 |
| 21 Mar 2022 | ₹1,010 | ₹1,010 | ₹818.7 | ₹844 | 19,601 | 2,16,500 |
| 22 Mar 2022 | ₹790.4 | ₹1,015.25 | ₹750.1 | ₹1,015.25 | 36,201 | 2,11,100 |
| 23 Mar 2022 | ₹1,077.45 | ₹1,080 | ₹870.2 | ₹909 | 29,552 | 2,01,800 |
| 24 Mar 2022 | ₹819.85 | ₹960 | ₹811.65 | ₹839.95 | 17,851 | 1,95,150 |
| 25 Mar 2022 | ₹863.65 | ₹876.7 | ₹729.85 | ₹828 | 43,202 | 1,85,100 |
| 28 Mar 2022 | ₹812.8 | ₹885 | ₹648 | ₹876 | 59,202 | 1,75,150 |
| 29 Mar 2022 | ₹903 | ₹990 | ₹874 | ₹989 | 1,05,851 | 1,54,150 |
| 30 Mar 2022 | ₹1,043.8 | ₹1,139.2 | ₹1,022.2 | ₹1,098.8 | 18,651 | 1,45,550 |
| 31 Mar 2022 | ₹1,134.95 | ₹1,154.35 | ₹1,039.9 | ₹1,064.1 | 84,601 | 1,42,600 |