NIFTY 50 17,200 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹408.05 and a low of ₹41.05. Final close ₹264.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹218.1 | ₹276.4 | ₹206.75 | ₹245 | 5,95,501 | 5,33,600 |
| 3 Mar 2022 | ₹246.3 | ₹264.2 | ₹165.1 | ₹185 | 11,51,152 | 6,32,550 |
| 4 Mar 2022 | ₹155.05 | ₹156.65 | ₹98.5 | ₹115.95 | 12,81,352 | 8,15,950 |
| 7 Mar 2022 | ₹50.7 | ₹100 | ₹50.65 | ₹60 | 12,66,352 | 6,22,600 |
| 8 Mar 2022 | ₹50.05 | ₹62.95 | ₹41.05 | ₹58.55 | 6,52,901 | 6,08,100 |
| 9 Mar 2022 | ₹59.95 | ₹105.6 | ₹53.65 | ₹101.8 | 8,38,352 | 6,32,350 |
| 10 Mar 2022 | ₹339.4 | ₹339.4 | ₹118 | ₹135.1 | 18,72,251 | 8,14,050 |
| 11 Mar 2022 | ₹123.65 | ₹161.1 | ₹106.05 | ₹140.4 | 9,55,953 | 8,34,900 |
| 14 Mar 2022 | ₹140.4 | ₹222.1 | ₹128.95 | ₹217 | 17,67,602 | 8,37,650 |
| 15 Mar 2022 | ₹206.85 | ₹229.1 | ₹127.55 | ₹141 | 17,97,551 | 8,59,650 |
| 16 Mar 2022 | ₹196.1 | ₹241 | ₹187.5 | ₹233.95 | 20,01,251 | 9,83,800 |
| 17 Mar 2022 | ₹319.9 | ₹408 | ₹287.8 | ₹363.6 | 50,53,753 | 11,03,200 |
| 21 Mar 2022 | ₹389.85 | ₹394.25 | ₹261.05 | ₹276 | 43,17,651 | 18,09,450 |
| 22 Mar 2022 | ₹300 | ₹369 | ₹207 | ₹366 | 59,12,651 | 12,32,300 |
| 23 Mar 2022 | ₹393.75 | ₹408.05 | ₹272 | ₹287 | 34,24,951 | 10,89,000 |
| 24 Mar 2022 | ₹265 | ₹304 | ₹212.05 | ₹218.8 | 1,74,81,902 | 30,75,700 |
| 25 Mar 2022 | ₹232.8 | ₹250.2 | ₹139.9 | ₹177 | 5,64,17,853 | 43,40,950 |
| 28 Mar 2022 | ₹171.95 | ₹179.7 | ₹87.4 | ₹170.85 | 8,65,09,952 | 50,03,000 |
| 29 Mar 2022 | ₹180 | ₹217 | ₹143 | ₹214.9 | 4,44,15,853 | 28,41,900 |
| 30 Mar 2022 | ₹243 | ₹347.9 | ₹242.85 | ₹305 | 74,19,453 | 24,53,800 |
| 31 Mar 2022 | ₹311.2 | ₹357 | ₹238.3 | ₹264.45 | 58,85,202 | 7,79,050 |