NIFTY 50 17,050 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹513.95 and a low of ₹55.05. Final close ₹415.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹259.35 | ₹340 | ₹259.25 | ₹301.55 | 39,051 | 17,650 |
| 3 Mar 2022 | ₹325.95 | ₹327 | ₹213.7 | ₹237.1 | 33,951 | 14,450 |
| 4 Mar 2022 | ₹91.6 | ₹204.35 | ₹91.6 | ₹141.45 | 66,701 | 15,250 |
| 7 Mar 2022 | ₹84.6 | ₹95.1 | ₹66.55 | ₹77.7 | 46,201 | 18,050 |
| 8 Mar 2022 | ₹75.4 | ₹83.3 | ₹55.05 | ₹80.1 | 36,651 | 21,550 |
| 9 Mar 2022 | ₹79.05 | ₹143.15 | ₹78.75 | ₹135.9 | 57,302 | 25,400 |
| 10 Mar 2022 | ₹202.05 | ₹226 | ₹159.2 | ₹180.15 | 58,002 | 23,400 |
| 11 Mar 2022 | ₹180 | ₹216.75 | ₹140.75 | ₹190.7 | 48,751 | 29,200 |
| 14 Mar 2022 | ₹198.95 | ₹289.2 | ₹184.7 | ₹285.55 | 57,852 | 22,500 |
| 15 Mar 2022 | ₹278.2 | ₹292.45 | ₹172.9 | ₹194 | 57,452 | 24,550 |
| 16 Mar 2022 | ₹256.1 | ₹316.5 | ₹251.1 | ₹308.55 | 70,201 | 25,300 |
| 17 Mar 2022 | ₹404.45 | ₹506.85 | ₹379 | ₹466.65 | 53,351 | 15,450 |
| 21 Mar 2022 | ₹507.6 | ₹507.6 | ₹345.65 | ₹363 | 24,801 | 19,750 |
| 22 Mar 2022 | ₹345.05 | ₹471.2 | ₹297.15 | ₹471.2 | 2,98,701 | 23,500 |
| 23 Mar 2022 | ₹506.95 | ₹513.95 | ₹366.3 | ₹376.2 | 40,852 | 23,400 |
| 24 Mar 2022 | ₹312.85 | ₹402.7 | ₹300 | ₹307 | 1,20,602 | 30,900 |
| 25 Mar 2022 | ₹346.75 | ₹346.75 | ₹216 | ₹272.3 | 21,05,451 | 78,050 |
| 28 Mar 2022 | ₹250.75 | ₹287.2 | ₹150 | ₹275.95 | 1,35,91,001 | 1,31,300 |
| 29 Mar 2022 | ₹318.4 | ₹353.45 | ₹256.55 | ₹351 | 7,74,552 | 66,450 |
| 30 Mar 2022 | ₹436.6 | ₹494.55 | ₹384.1 | ₹451.5 | 1,17,352 | 42,100 |
| 31 Mar 2022 | ₹487.35 | ₹505.65 | ₹390 | ₹415.5 | 75,252 | 27,600 |