NIFTY 50 16,550 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,003.15 and a low of ₹122.15. Final close ₹916.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹711.25 | ₹711.25 | ₹475 | ₹546.35 | 1,31,851 | 52,300 |
| 3 Mar 2022 | ₹582.95 | ₹600 | ₹431.05 | ₹470.4 | 1,35,952 | 69,450 |
| 4 Mar 2022 | ₹336.05 | ₹422.35 | ₹297.5 | ₹320.05 | 90,801 | 56,900 |
| 7 Mar 2022 | ₹290 | ₹290 | ₹140.7 | ₹181.85 | 69,651 | 58,350 |
| 8 Mar 2022 | ₹155.3 | ₹205.85 | ₹122.15 | ₹196.4 | 46,301 | 62,350 |
| 9 Mar 2022 | ₹169.25 | ₹335 | ₹164.85 | ₹329.65 | 73,152 | 57,650 |
| 10 Mar 2022 | ₹418.15 | ₹486 | ₹360 | ₹386.95 | 1,00,601 | 57,000 |
| 11 Mar 2022 | ₹365.45 | ₹468.1 | ₹350.05 | ₹430.9 | 65,853 | 52,000 |
| 14 Mar 2022 | ₹432 | ₹588.75 | ₹424.75 | ₹588.75 | 30,701 | 45,700 |
| 15 Mar 2022 | ₹597 | ₹597 | ₹397.9 | ₹434.95 | 40,251 | 46,450 |
| 16 Mar 2022 | ₹557.05 | ₹642.75 | ₹544.05 | ₹624.05 | 10,351 | 43,100 |
| 17 Mar 2022 | ₹763.95 | ₹900 | ₹755.15 | ₹870.1 | 4,802 | 41,500 |
| 21 Mar 2022 | ₹885.7 | ₹885.7 | ₹710.35 | ₹718.3 | 3,451 | 41,250 |
| 22 Mar 2022 | ₹713 | ₹857.4 | ₹643.1 | ₹854.65 | 4,101 | 40,200 |
| 23 Mar 2022 | ₹906.55 | ₹911.5 | ₹768.8 | ₹768.8 | 2,002 | 39,750 |
| 24 Mar 2022 | ₹688.55 | ₹800.25 | ₹688.55 | ₹712.25 | 3,051 | 39,600 |
| 25 Mar 2022 | ₹758.2 | ₹758.2 | ₹590.7 | ₹697.25 | 10,201 | 40,050 |
| 28 Mar 2022 | ₹649.9 | ₹738.2 | ₹507.55 | ₹738.2 | 30,451 | 41,900 |
| 29 Mar 2022 | ₹773.45 | ₹819.2 | ₹742.1 | ₹819.2 | 10,401 | 41,500 |
| 30 Mar 2022 | ₹899.6 | ₹976.45 | ₹895.6 | ₹943.65 | 18,601 | 41,000 |
| 31 Mar 2022 | ₹975 | ₹1,003.15 | ₹912.1 | ₹916.6 | 2,201 | 40,200 |