NIFTY 50 17,100 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹479.2 and a low of ₹50. Final close ₹364.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹270.1 | ₹317.65 | ₹230.85 | ₹283.95 | 4,08,251 | 3,13,500 |
| 3 Mar 2022 | ₹310.6 | ₹313.3 | ₹195.9 | ₹217.85 | 5,46,902 | 2,97,150 |
| 4 Mar 2022 | ₹180 | ₹186.5 | ₹125.8 | ₹134.25 | 5,92,101 | 2,71,950 |
| 7 Mar 2022 | ₹83 | ₹120.4 | ₹61 | ₹71 | 6,25,402 | 2,99,650 |
| 8 Mar 2022 | ₹70 | ₹76 | ₹50 | ₹70.55 | 4,40,101 | 2,94,700 |
| 9 Mar 2022 | ₹71.55 | ₹129.25 | ₹62.6 | ₹124.95 | 5,59,601 | 2,94,350 |
| 10 Mar 2022 | ₹190.65 | ₹206.55 | ₹143 | ₹163 | 7,42,903 | 3,41,950 |
| 11 Mar 2022 | ₹90.85 | ₹196.25 | ₹90.85 | ₹171.15 | 6,74,351 | 3,90,350 |
| 14 Mar 2022 | ₹162.05 | ₹265 | ₹162 | ₹262 | 12,95,502 | 6,90,400 |
| 15 Mar 2022 | ₹262 | ₹271.45 | ₹155.85 | ₹176.25 | 14,89,101 | 5,05,350 |
| 16 Mar 2022 | ₹249.95 | ₹290.25 | ₹224.4 | ₹281.5 | 16,14,351 | 8,30,150 |
| 17 Mar 2022 | ₹350 | ₹476.5 | ₹346.8 | ₹436.4 | 15,74,401 | 4,88,250 |
| 21 Mar 2022 | ₹438.2 | ₹457.85 | ₹314.85 | ₹332.8 | 11,49,202 | 6,92,850 |
| 22 Mar 2022 | ₹342.75 | ₹435.9 | ₹269.7 | ₹430.8 | 39,68,703 | 6,10,650 |
| 23 Mar 2022 | ₹464.55 | ₹479.2 | ₹330 | ₹343.15 | 10,72,502 | 5,19,950 |
| 24 Mar 2022 | ₹345.7 | ₹371.2 | ₹269.2 | ₹278.95 | 36,50,851 | 5,86,300 |
| 25 Mar 2022 | ₹319.95 | ₹319.95 | ₹188.4 | ₹237 | 2,03,52,802 | 9,94,750 |
| 28 Mar 2022 | ₹220 | ₹248.75 | ₹126.7 | ₹240 | 5,07,11,902 | 13,23,750 |
| 29 Mar 2022 | ₹286.9 | ₹306.65 | ₹215 | ₹303 | 92,00,853 | 7,20,700 |
| 30 Mar 2022 | ₹405.45 | ₹445.75 | ₹336.85 | ₹402.95 | 16,20,303 | 4,22,250 |
| 31 Mar 2022 | ₹411.55 | ₹455.8 | ₹339.1 | ₹364.55 | 8,14,952 | 3,24,500 |