NIFTY 50 17,150 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹446.2 and a low of ₹45.05. Final close ₹313.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹219.65 | ₹295.75 | ₹214.5 | ₹259.5 | 25,301 | 13,750 |
| 3 Mar 2022 | ₹259.5 | ₹283.95 | ₹181.8 | ₹198.6 | 30,751 | 13,400 |
| 4 Mar 2022 | ₹139.65 | ₹171 | ₹114.5 | ₹122.35 | 1,38,252 | 11,900 |
| 7 Mar 2022 | ₹66.9 | ₹81.25 | ₹55 | ₹60.25 | 36,751 | 12,300 |
| 8 Mar 2022 | ₹60.25 | ₹68.55 | ₹45.05 | ₹66.05 | 25,051 | 13,200 |
| 9 Mar 2022 | ₹71.75 | ₹115.6 | ₹65.4 | ₹113.65 | 16,101 | 15,250 |
| 10 Mar 2022 | ₹164.85 | ₹186.8 | ₹130 | ₹149.05 | 37,651 | 15,200 |
| 11 Mar 2022 | ₹119.2 | ₹176.8 | ₹119.2 | ₹156.25 | 20,201 | 15,700 |
| 14 Mar 2022 | ₹166.3 | ₹243.45 | ₹150.55 | ₹239 | 86,801 | 27,450 |
| 15 Mar 2022 | ₹240 | ₹251.6 | ₹142.5 | ₹159.35 | 66,801 | 26,150 |
| 16 Mar 2022 | ₹213.95 | ₹265.55 | ₹208.4 | ₹257 | 63,951 | 24,450 |
| 17 Mar 2022 | ₹280 | ₹440.1 | ₹280 | ₹403.6 | 1,64,001 | 45,300 |
| 21 Mar 2022 | ₹411.15 | ₹420.95 | ₹288.6 | ₹305 | 2,99,952 | 96,900 |
| 22 Mar 2022 | ₹330.9 | ₹402 | ₹245 | ₹395.15 | 4,92,852 | 72,200 |
| 23 Mar 2022 | ₹446.2 | ₹446.2 | ₹300 | ₹313 | 93,751 | 68,550 |
| 24 Mar 2022 | ₹245.65 | ₹335.95 | ₹240.6 | ₹245.05 | 11,65,002 | 1,55,150 |
| 25 Mar 2022 | ₹267.4 | ₹289.9 | ₹163.3 | ₹205.25 | 1,47,46,251 | 4,33,500 |
| 28 Mar 2022 | ₹199.85 | ₹211.2 | ₹106 | ₹202.6 | 2,39,10,401 | 4,36,000 |
| 29 Mar 2022 | ₹238.1 | ₹260 | ₹176.4 | ₹256.85 | 48,44,352 | 2,27,600 |
| 30 Mar 2022 | ₹350.65 | ₹396.25 | ₹289.95 | ₹352.8 | 5,28,251 | 1,57,250 |
| 31 Mar 2022 | ₹352.95 | ₹405.85 | ₹288.9 | ₹313.7 | 2,68,951 | 1,19,650 |