NIFTY 50 16,850 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹705.7 and a low of ₹77. Final close ₹613.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹336.75 | ₹433.6 | ₹336.75 | ₹395 | 46,451 | 33,650 |
| 3 Mar 2022 | ₹412.45 | ₹431.25 | ₹291 | ₹311.55 | 38,902 | 33,250 |
| 4 Mar 2022 | ₹249.95 | ₹279.5 | ₹191.45 | ₹204.15 | 44,002 | 30,700 |
| 7 Mar 2022 | ₹130 | ₹138.9 | ₹91.3 | ₹100 | 82,551 | 32,300 |
| 8 Mar 2022 | ₹98.35 | ₹123.5 | ₹77 | ₹115 | 36,201 | 31,250 |
| 9 Mar 2022 | ₹99.7 | ₹206.25 | ₹99.7 | ₹196 | 27,251 | 30,350 |
| 10 Mar 2022 | ₹328.95 | ₹328.95 | ₹224.95 | ₹253 | 91,951 | 37,750 |
| 11 Mar 2022 | ₹209.9 | ₹304.45 | ₹209.85 | ₹280.85 | 64,652 | 34,650 |
| 14 Mar 2022 | ₹270 | ₹395.55 | ₹265.8 | ₹395 | 1,58,151 | 48,300 |
| 15 Mar 2022 | ₹371.9 | ₹405.3 | ₹248.35 | ₹277.15 | 1,92,652 | 61,100 |
| 16 Mar 2022 | ₹358.25 | ₹433.85 | ₹353.1 | ₹403.9 | 2,00,751 | 73,150 |
| 17 Mar 2022 | ₹529.95 | ₹661.3 | ₹516.65 | ₹612.6 | 69,302 | 39,500 |
| 21 Mar 2022 | ₹638.05 | ₹638.05 | ₹473.65 | ₹497.2 | 7,351 | 38,250 |
| 22 Mar 2022 | ₹378.15 | ₹623.25 | ₹378.15 | ₹623.25 | 17,501 | 38,800 |
| 23 Mar 2022 | ₹670.25 | ₹681.2 | ₹504 | ₹526.85 | 11,151 | 39,150 |
| 24 Mar 2022 | ₹446.95 | ₹552.7 | ₹438.5 | ₹458.05 | 7,201 | 39,150 |
| 25 Mar 2022 | ₹492.95 | ₹492.95 | ₹346.95 | ₹422.4 | 64,901 | 39,950 |
| 28 Mar 2022 | ₹403.35 | ₹457.9 | ₹268.25 | ₹448.65 | 2,14,601 | 49,300 |
| 29 Mar 2022 | ₹481.1 | ₹541.85 | ₹440.35 | ₹541.85 | 32,001 | 45,450 |
| 30 Mar 2022 | ₹604.75 | ₹687.7 | ₹599.85 | ₹646.95 | 8,852 | 42,200 |
| 31 Mar 2022 | ₹646.9 | ₹705.7 | ₹594 | ₹613.4 | 10,001 | 39,050 |