NIFTY 50 17,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹556 and a low of ₹50.1. Final close ₹466.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹275.55 | ₹362.4 | ₹275.55 | ₹324.4 | 25,60,803 | 21,22,025 |
| 3 Mar 2022 | ₹345 | ₹353.7 | ₹230.2 | ₹253.95 | 25,39,401 | 20,88,525 |
| 4 Mar 2022 | ₹189.9 | ₹221.5 | ₹150.05 | ₹163 | 36,23,802 | 20,16,525 |
| 7 Mar 2022 | ₹99.85 | ₹119 | ₹71.85 | ₹84 | 46,32,152 | 19,88,075 |
| 8 Mar 2022 | ₹60.25 | ₹91.7 | ₹50.1 | ₹86 | 29,10,102 | 21,27,725 |
| 9 Mar 2022 | ₹93.95 | ₹156.8 | ₹65.8 | ₹152.95 | 32,50,202 | 21,33,725 |
| 10 Mar 2022 | ₹176.4 | ₹290 | ₹172.5 | ₹196 | 56,14,003 | 21,53,275 |
| 11 Mar 2022 | ₹192.25 | ₹235.95 | ₹158.75 | ₹208 | 33,04,003 | 20,10,325 |
| 14 Mar 2022 | ₹190.05 | ₹314.75 | ₹179.75 | ₹312 | 36,82,902 | 19,19,675 |
| 15 Mar 2022 | ₹300.6 | ₹320 | ₹189 | ₹214.95 | 50,87,502 | 23,53,825 |
| 16 Mar 2022 | ₹294.15 | ₹343.95 | ₹273.45 | ₹334.05 | 49,72,203 | 22,09,625 |
| 17 Mar 2022 | ₹400.5 | ₹547.7 | ₹400.5 | ₹503.5 | 28,57,602 | 18,58,475 |
| 21 Mar 2022 | ₹524.05 | ₹533.05 | ₹376 | ₹396.2 | 13,10,251 | 17,67,575 |
| 22 Mar 2022 | ₹375.6 | ₹509.55 | ₹325.6 | ₹506 | 32,98,051 | 17,07,275 |
| 23 Mar 2022 | ₹543.35 | ₹555.9 | ₹394.8 | ₹414 | 14,48,202 | 14,74,375 |
| 24 Mar 2022 | ₹340.7 | ₹444 | ₹327 | ₹345.4 | 27,32,102 | 15,12,775 |
| 25 Mar 2022 | ₹380 | ₹389.35 | ₹246 | ₹304.1 | 81,95,053 | 16,04,325 |
| 28 Mar 2022 | ₹315 | ₹327.7 | ₹176.4 | ₹318 | 2,87,70,553 | 16,44,125 |
| 29 Mar 2022 | ₹359.7 | ₹401.1 | ₹300 | ₹399.4 | 55,99,701 | 12,98,175 |
| 30 Mar 2022 | ₹493.8 | ₹544.75 | ₹432.5 | ₹499 | 14,27,002 | 10,77,625 |
| 31 Mar 2022 | ₹516.25 | ₹556 | ₹438.55 | ₹466 | 9,99,601 | 9,27,875 |