NIFTY 50 17,350 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹326.85 and a low of ₹25.7. Final close ₹114.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹145.6 | ₹217.35 | ₹145.6 | ₹191.35 | 27,651 | 13,350 |
| 3 Mar 2022 | ₹191.35 | ₹221.4 | ₹127.7 | ₹139.4 | 25,401 | 11,350 |
| 4 Mar 2022 | ₹61.65 | ₹121.35 | ₹61.65 | ₹84.05 | 52,701 | 14,350 |
| 7 Mar 2022 | ₹55 | ₹56.9 | ₹41.25 | ₹49 | 70,851 | 15,000 |
| 8 Mar 2022 | ₹42.3 | ₹49.65 | ₹33.6 | ₹43.1 | 32,001 | 14,600 |
| 9 Mar 2022 | ₹49.85 | ₹76.45 | ₹25.7 | ₹76 | 54,101 | 17,200 |
| 10 Mar 2022 | ₹116.35 | ₹129 | ₹87.75 | ₹99.85 | 80,101 | 24,150 |
| 11 Mar 2022 | ₹85.35 | ₹116.9 | ₹76.05 | ₹101 | 60,452 | 24,950 |
| 14 Mar 2022 | ₹101.05 | ₹165.9 | ₹95.4 | ₹160.65 | 91,552 | 20,300 |
| 15 Mar 2022 | ₹149.75 | ₹170.45 | ₹94.05 | ₹102.65 | 80,652 | 26,650 |
| 16 Mar 2022 | ₹154.55 | ₹179.9 | ₹133.35 | ₹172.4 | 1,52,551 | 40,100 |
| 17 Mar 2022 | ₹230 | ₹313.5 | ₹213.55 | ₹289.7 | 3,13,751 | 60,100 |
| 21 Mar 2022 | ₹297.45 | ₹302.45 | ₹191.75 | ₹202 | 3,33,252 | 1,12,150 |
| 22 Mar 2022 | ₹189.4 | ₹277.75 | ₹155.25 | ₹275.45 | 6,36,001 | 1,45,000 |
| 23 Mar 2022 | ₹326.85 | ₹326.85 | ₹195.65 | ₹205 | 12,60,052 | 2,29,700 |
| 24 Mar 2022 | ₹141.7 | ₹216.1 | ₹137.45 | ₹140.5 | 16,43,551 | 3,45,350 |
| 25 Mar 2022 | ₹161.3 | ₹164.85 | ₹84.2 | ₹105.35 | 1,02,19,901 | 6,14,950 |
| 28 Mar 2022 | ₹117 | ₹117 | ₹46.7 | ₹89 | 2,02,66,801 | 9,41,150 |
| 29 Mar 2022 | ₹99 | ₹110.9 | ₹63.3 | ₹106 | 4,28,19,403 | 16,25,550 |
| 30 Mar 2022 | ₹120 | ₹208.6 | ₹119.45 | ₹166 | 1,19,42,203 | 3,04,600 |
| 31 Mar 2022 | ₹200 | ₹209.95 | ₹89 | ₹114.2 | 99,63,952 | 2,00,650 |