NIFTY 50 17,300 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹343.65 and a low of ₹36.4. Final close ₹164.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹208 | ₹239.5 | ₹176.75 | ₹210.65 | 5,11,452 | 4,21,100 |
| 3 Mar 2022 | ₹210.65 | ₹228.9 | ₹138.85 | ₹156.4 | 10,71,602 | 4,55,050 |
| 4 Mar 2022 | ₹92.85 | ₹129.95 | ₹87.3 | ₹94.95 | 9,45,702 | 4,78,150 |
| 7 Mar 2022 | ₹75 | ₹75 | ₹44.4 | ₹51.65 | 9,34,702 | 4,59,200 |
| 8 Mar 2022 | ₹40 | ₹52.5 | ₹36.4 | ₹49.15 | 5,31,903 | 4,38,400 |
| 9 Mar 2022 | ₹52 | ₹86.25 | ₹43.4 | ₹83.2 | 7,64,551 | 4,68,650 |
| 10 Mar 2022 | ₹128.05 | ₹140.55 | ₹96.25 | ₹110 | 10,73,102 | 4,26,500 |
| 11 Mar 2022 | ₹92.75 | ₹131.4 | ₹88.85 | ₹113.4 | 5,48,603 | 4,58,450 |
| 14 Mar 2022 | ₹99.95 | ₹183.6 | ₹99.95 | ₹174 | 9,10,052 | 4,52,950 |
| 15 Mar 2022 | ₹170.1 | ₹187.5 | ₹103.6 | ₹113 | 11,51,651 | 4,99,300 |
| 16 Mar 2022 | ₹145.15 | ₹197.95 | ₹145.15 | ₹192.85 | 10,11,601 | 4,88,500 |
| 17 Mar 2022 | ₹263.4 | ₹343.65 | ₹235.15 | ₹312.1 | 59,62,501 | 14,00,300 |
| 21 Mar 2022 | ₹329.45 | ₹332.45 | ₹212.65 | ₹225.5 | 40,58,202 | 16,51,550 |
| 22 Mar 2022 | ₹222.7 | ₹306.45 | ₹175 | ₹303 | 50,00,002 | 17,42,650 |
| 23 Mar 2022 | ₹325.45 | ₹339.95 | ₹218.55 | ₹229.95 | 68,46,851 | 16,37,600 |
| 24 Mar 2022 | ₹180.05 | ₹244 | ₹160 | ₹165 | 1,39,78,952 | 26,34,900 |
| 25 Mar 2022 | ₹180 | ₹190.25 | ₹100.7 | ₹128 | 4,14,11,403 | 35,68,850 |
| 28 Mar 2022 | ₹123 | ₹129.5 | ₹58.2 | ₹114.05 | 6,88,66,003 | 48,00,850 |
| 29 Mar 2022 | ₹124 | ₹140 | ₹85.3 | ₹137 | 12,58,34,952 | 49,67,650 |
| 30 Mar 2022 | ₹175.05 | ₹254.9 | ₹159.3 | ₹212.95 | 2,44,44,053 | 23,32,900 |
| 31 Mar 2022 | ₹245.95 | ₹258 | ₹138.5 | ₹164.45 | 1,50,93,552 | 9,10,250 |