NIFTY 50 16,700 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹856.3 and a low of ₹100.2. Final close ₹765.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹519.05 | ₹519.05 | ₹404.75 | ₹470 | 13,32,102 | 7,01,150 |
| 3 Mar 2022 | ₹500.05 | ₹519.9 | ₹355 | ₹385 | 20,10,353 | 8,02,150 |
| 4 Mar 2022 | ₹300 | ₹346.95 | ₹190.85 | ₹262.95 | 10,02,152 | 8,23,450 |
| 7 Mar 2022 | ₹155.05 | ₹167.45 | ₹116 | ₹139 | 13,24,351 | 8,02,700 |
| 8 Mar 2022 | ₹114.1 | ₹158.25 | ₹100.2 | ₹148.45 | 9,60,102 | 8,35,050 |
| 9 Mar 2022 | ₹150.2 | ₹266.2 | ₹130 | ₹255 | 12,28,801 | 8,96,000 |
| 10 Mar 2022 | ₹371.75 | ₹397.25 | ₹287.1 | ₹320 | 36,48,803 | 10,83,000 |
| 11 Mar 2022 | ₹302.2 | ₹384.15 | ₹271.05 | ₹350 | 16,78,701 | 11,55,950 |
| 14 Mar 2022 | ₹342.35 | ₹490 | ₹336.85 | ₹490 | 18,92,752 | 10,45,800 |
| 15 Mar 2022 | ₹471.95 | ₹499.85 | ₹316.2 | ₹355 | 18,81,551 | 11,42,400 |
| 16 Mar 2022 | ₹370 | ₹536 | ₹370 | ₹522.65 | 12,51,053 | 10,34,100 |
| 17 Mar 2022 | ₹700.05 | ₹787.85 | ₹628.25 | ₹734 | 4,71,752 | 9,52,900 |
| 21 Mar 2022 | ₹775.8 | ₹777.85 | ₹580.2 | ₹605.1 | 1,08,801 | 9,15,650 |
| 22 Mar 2022 | ₹577.2 | ₹751.35 | ₹522.65 | ₹751.35 | 1,19,102 | 9,05,000 |
| 23 Mar 2022 | ₹811.5 | ₹811.5 | ₹618.05 | ₹642.4 | 1,66,501 | 8,58,200 |
| 24 Mar 2022 | ₹567.15 | ₹687.2 | ₹553.55 | ₹575.5 | 97,201 | 8,58,250 |
| 25 Mar 2022 | ₹625.7 | ₹628.6 | ₹464.2 | ₹547.15 | 1,60,951 | 8,79,100 |
| 28 Mar 2022 | ₹539.3 | ₹596.35 | ₹380 | ₹586.75 | 3,94,501 | 8,54,000 |
| 29 Mar 2022 | ₹639.05 | ₹692.7 | ₹580.15 | ₹690.95 | 1,15,302 | 8,37,850 |
| 30 Mar 2022 | ₹786.8 | ₹836.1 | ₹734.4 | ₹798.65 | 76,751 | 8,27,700 |
| 31 Mar 2022 | ₹801.1 | ₹856.3 | ₹739.5 | ₹765 | 1,05,903 | 8,17,000 |