NIFTY 50 17,250 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹395.95 and a low of ₹39.05. Final close ₹214.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹233.7 | ₹258.4 | ₹192 | ₹228.95 | 37,101 | 26,200 |
| 3 Mar 2022 | ₹230.4 | ₹238 | ₹153.2 | ₹167.6 | 38,551 | 23,900 |
| 4 Mar 2022 | ₹115 | ₹142.1 | ₹96.15 | ₹106.55 | 69,701 | 23,400 |
| 7 Mar 2022 | ₹55.25 | ₹70 | ₹44.8 | ₹55 | 55,451 | 23,650 |
| 8 Mar 2022 | ₹52.15 | ₹57 | ₹39.05 | ₹53.95 | 43,351 | 24,200 |
| 9 Mar 2022 | ₹59.6 | ₹95.4 | ₹48.85 | ₹89.6 | 55,401 | 22,350 |
| 10 Mar 2022 | ₹136 | ₹155.4 | ₹106.6 | ₹122.9 | 75,802 | 33,400 |
| 11 Mar 2022 | ₹96.35 | ₹146.1 | ₹96.35 | ₹131 | 35,851 | 32,050 |
| 14 Mar 2022 | ₹134.95 | ₹201.5 | ₹119.75 | ₹198.55 | 84,002 | 33,000 |
| 15 Mar 2022 | ₹195.95 | ₹205 | ₹115.5 | ₹127.75 | 1,28,001 | 48,950 |
| 16 Mar 2022 | ₹188.45 | ₹219.75 | ₹166.05 | ₹212 | 99,501 | 45,600 |
| 17 Mar 2022 | ₹301 | ₹373.4 | ₹262 | ₹340.3 | 3,89,752 | 60,950 |
| 21 Mar 2022 | ₹385 | ₹395.95 | ₹237.9 | ₹251 | 4,94,352 | 1,44,950 |
| 22 Mar 2022 | ₹227.55 | ₹337.4 | ₹196.95 | ₹333.05 | 7,33,801 | 1,24,250 |
| 23 Mar 2022 | ₹350.1 | ₹372.3 | ₹244.15 | ₹251.85 | 9,43,202 | 1,62,250 |
| 24 Mar 2022 | ₹228.9 | ₹273.75 | ₹185.65 | ₹189 | 35,62,202 | 5,63,150 |
| 25 Mar 2022 | ₹215.75 | ₹220 | ₹119.65 | ₹153.2 | 1,82,26,651 | 12,00,200 |
| 28 Mar 2022 | ₹147.3 | ₹153.2 | ₹71.8 | ₹140.5 | 2,72,67,752 | 16,65,750 |
| 29 Mar 2022 | ₹143 | ₹176.55 | ₹112.2 | ₹175 | 3,19,72,403 | 11,22,850 |
| 30 Mar 2022 | ₹207.45 | ₹300.85 | ₹200.75 | ₹258 | 36,48,002 | 4,01,300 |
| 31 Mar 2022 | ₹265.75 | ₹306.5 | ₹188.25 | ₹214.3 | 13,83,451 | 2,65,950 |