NIFTY 50 16,950 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹600.3 and a low of ₹63.5. Final close ₹515.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹345.85 | ₹385.5 | ₹299 | ₹358 | 38,401 | 34,350 |
| 3 Mar 2022 | ₹375.95 | ₹375.95 | ₹250.35 | ₹274.95 | 65,751 | 32,600 |
| 4 Mar 2022 | ₹183.8 | ₹239 | ₹163.8 | ₹175 | 45,901 | 32,450 |
| 7 Mar 2022 | ₹144.2 | ₹144.2 | ₹78 | ₹91.9 | 94,701 | 47,800 |
| 8 Mar 2022 | ₹84.9 | ₹99.05 | ₹63.5 | ₹95.5 | 43,551 | 42,750 |
| 9 Mar 2022 | ₹96.05 | ₹172.1 | ₹89 | ₹163 | 39,002 | 40,600 |
| 10 Mar 2022 | ₹311.15 | ₹311.15 | ₹189.7 | ₹215 | 52,851 | 36,600 |
| 11 Mar 2022 | ₹180.95 | ₹257.35 | ₹180.95 | ₹228.3 | 26,601 | 34,750 |
| 14 Mar 2022 | ₹238.95 | ₹339.65 | ₹222.95 | ₹336.15 | 56,301 | 31,950 |
| 15 Mar 2022 | ₹338.95 | ₹350 | ₹209.1 | ₹232.4 | 94,901 | 48,250 |
| 16 Mar 2022 | ₹309.55 | ₹374.35 | ₹298.55 | ₹360.9 | 2,62,252 | 97,400 |
| 17 Mar 2022 | ₹425 | ₹584.2 | ₹425 | ₹536.65 | 1,11,801 | 52,400 |
| 21 Mar 2022 | ₹555 | ₹555 | ₹407.1 | ₹424 | 25,151 | 48,400 |
| 22 Mar 2022 | ₹99.5 | ₹544.8 | ₹99.5 | ₹542.8 | 30,852 | 43,100 |
| 23 Mar 2022 | ₹575.35 | ₹585.95 | ₹443.9 | ₹451.35 | 11,601 | 41,350 |
| 24 Mar 2022 | ₹376.05 | ₹479 | ₹371 | ₹379.05 | 25,651 | 42,400 |
| 25 Mar 2022 | ₹401.5 | ₹413.95 | ₹277.35 | ₹343.6 | 2,97,401 | 47,450 |
| 28 Mar 2022 | ₹327.25 | ₹369.65 | ₹204.45 | ₹359.05 | 17,87,851 | 62,900 |
| 29 Mar 2022 | ₹389.75 | ₹449.15 | ₹348.4 | ₹447.45 | 88,751 | 54,000 |
| 30 Mar 2022 | ₹531.5 | ₹584 | ₹482 | ₹548.65 | 23,052 | 46,250 |
| 31 Mar 2022 | ₹585.5 | ₹600.3 | ₹496.15 | ₹515.4 | 11,501 | 41,250 |