NIFTY 50 16,900 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹655.85 and a low of ₹71.05. Final close ₹565.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹337.75 | ₹408 | ₹315.75 | ₹372.15 | 5,45,251 | 2,26,800 |
| 3 Mar 2022 | ₹372.15 | ₹399 | ₹268.2 | ₹292.75 | 6,10,303 | 2,29,800 |
| 4 Mar 2022 | ₹202.6 | ₹259.05 | ₹176.9 | ₹188 | 5,79,153 | 2,91,450 |
| 7 Mar 2022 | ₹131 | ₹149.95 | ₹84 | ₹100 | 6,39,802 | 3,36,250 |
| 8 Mar 2022 | ₹80.5 | ₹109.65 | ₹71.05 | ₹105 | 5,44,752 | 4,03,650 |
| 9 Mar 2022 | ₹120 | ₹187.7 | ₹93 | ₹179.6 | 10,40,551 | 5,58,300 |
| 10 Mar 2022 | ₹272.85 | ₹292.65 | ₹206 | ₹234.05 | 15,10,451 | 4,26,850 |
| 11 Mar 2022 | ₹209.2 | ₹280 | ₹192.5 | ₹250 | 5,65,402 | 3,90,400 |
| 14 Mar 2022 | ₹129.2 | ₹366.95 | ₹129.2 | ₹366 | 15,87,701 | 4,37,050 |
| 15 Mar 2022 | ₹379.05 | ₹379.05 | ₹227.05 | ₹254.5 | 24,30,702 | 4,93,100 |
| 16 Mar 2022 | ₹305.3 | ₹403.85 | ₹305.25 | ₹389 | 29,01,053 | 6,42,800 |
| 17 Mar 2022 | ₹475 | ₹625.4 | ₹474.85 | ₹584.35 | 9,52,202 | 5,19,850 |
| 21 Mar 2022 | ₹609.75 | ₹611.25 | ₹439 | ₹460 | 2,08,851 | 4,87,100 |
| 22 Mar 2022 | ₹435.5 | ₹584.25 | ₹386.5 | ₹584 | 3,93,903 | 4,36,650 |
| 23 Mar 2022 | ₹620 | ₹635.3 | ₹466.7 | ₹490.5 | 1,93,801 | 3,93,000 |
| 24 Mar 2022 | ₹451.2 | ₹520 | ₹395.4 | ₹414 | 2,40,402 | 3,98,550 |
| 25 Mar 2022 | ₹458.95 | ₹458.95 | ₹310.9 | ₹381.25 | 8,43,851 | 4,19,100 |
| 28 Mar 2022 | ₹386.1 | ₹413 | ₹235.1 | ₹402.2 | 38,18,551 | 3,88,500 |
| 29 Mar 2022 | ₹450.4 | ₹496.65 | ₹391 | ₹495 | 4,41,103 | 3,48,850 |
| 30 Mar 2022 | ₹593.85 | ₹643.2 | ₹531.2 | ₹599.9 | 1,09,801 | 3,07,100 |
| 31 Mar 2022 | ₹588.15 | ₹655.85 | ₹539.05 | ₹565.2 | 1,05,251 | 2,60,050 |