NIFTY 50 16,800 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹755.25 and a low of ₹68. Final close ₹666.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹390.55 | ₹459.5 | ₹357.95 | ₹419.7 | 14,21,352 | 8,06,500 |
| 3 Mar 2022 | ₹443.9 | ₹461.1 | ₹309.7 | ₹339 | 11,44,352 | 8,17,500 |
| 4 Mar 2022 | ₹281 | ₹301.3 | ₹207 | ₹220 | 14,23,853 | 6,13,200 |
| 7 Mar 2022 | ₹120 | ₹165 | ₹99 | ₹117.6 | 14,27,402 | 6,24,750 |
| 8 Mar 2022 | ₹117.15 | ₹132.8 | ₹68 | ₹125.15 | 10,78,601 | 6,94,200 |
| 9 Mar 2022 | ₹126.35 | ₹225.5 | ₹111 | ₹215 | 18,69,602 | 8,03,300 |
| 10 Mar 2022 | ₹278 | ₹342.75 | ₹244.15 | ₹274.6 | 27,67,851 | 9,36,950 |
| 11 Mar 2022 | ₹293.6 | ₹328.85 | ₹230.55 | ₹294.25 | 11,45,001 | 9,23,550 |
| 14 Mar 2022 | ₹279.9 | ₹426.85 | ₹273.9 | ₹425.3 | 21,36,602 | 7,56,350 |
| 15 Mar 2022 | ₹425.3 | ₹436.55 | ₹270 | ₹304 | 28,11,851 | 8,70,100 |
| 16 Mar 2022 | ₹373.95 | ₹467.05 | ₹373.95 | ₹453.15 | 20,48,752 | 8,28,300 |
| 17 Mar 2022 | ₹566.45 | ₹704.3 | ₹551.45 | ₹656.35 | 8,15,652 | 7,94,300 |
| 21 Mar 2022 | ₹669.9 | ₹685 | ₹507.55 | ₹544.55 | 1,90,301 | 7,59,300 |
| 22 Mar 2022 | ₹502.5 | ₹665.7 | ₹450.1 | ₹664 | 2,48,302 | 7,38,700 |
| 23 Mar 2022 | ₹707.6 | ₹720.75 | ₹539.55 | ₹565 | 2,06,952 | 6,98,000 |
| 24 Mar 2022 | ₹497.45 | ₹602.4 | ₹475 | ₹488 | 2,79,001 | 6,88,150 |
| 25 Mar 2022 | ₹542.5 | ₹542.5 | ₹383.75 | ₹464 | 5,58,652 | 6,92,850 |
| 28 Mar 2022 | ₹464.1 | ₹503 | ₹303.05 | ₹497 | 19,82,551 | 8,18,600 |
| 29 Mar 2022 | ₹543.7 | ₹595 | ₹472 | ₹591.1 | 4,06,802 | 7,75,750 |
| 30 Mar 2022 | ₹689.85 | ₹745 | ₹622.25 | ₹699 | 2,00,202 | 6,87,350 |
| 31 Mar 2022 | ₹699.3 | ₹755.25 | ₹638.25 | ₹666.2 | 1,35,751 | 6,63,750 |