NIFTY 50 17,550 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹209.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹148.8 | ₹160.85 | ₹117 | ₹137.95 | 43,301 | 34,550 |
| 3 Mar 2022 | ₹160.5 | ₹160.5 | ₹88 | ₹99.05 | 87,301 | 52,900 |
| 4 Mar 2022 | ₹78 | ₹78.35 | ₹49.55 | ₹57 | 58,651 | 53,300 |
| 7 Mar 2022 | ₹29.8 | ₹39.5 | ₹29.8 | ₹34.05 | 37,901 | 45,200 |
| 8 Mar 2022 | ₹29.9 | ₹34.45 | ₹24.25 | ₹31 | 22,452 | 41,450 |
| 9 Mar 2022 | ₹36.7 | ₹50.65 | ₹28.2 | ₹49.2 | 26,151 | 41,650 |
| 10 Mar 2022 | ₹78.1 | ₹82.35 | ₹57.85 | ₹61.45 | 1,03,901 | 33,250 |
| 11 Mar 2022 | ₹69.9 | ₹76.05 | ₹47.35 | ₹63.8 | 97,651 | 28,550 |
| 14 Mar 2022 | ₹66.55 | ₹108.05 | ₹58 | ₹105 | 1,77,501 | 45,900 |
| 15 Mar 2022 | ₹100.05 | ₹113.65 | ₹60 | ₹63.7 | 95,901 | 56,500 |
| 16 Mar 2022 | ₹82.15 | ₹114.65 | ₹82.1 | ₹114.65 | 1,06,451 | 44,250 |
| 17 Mar 2022 | ₹160.4 | ₹206 | ₹134.15 | ₹183.25 | 1,25,851 | 46,050 |
| 21 Mar 2022 | ₹209.35 | ₹209.35 | ₹118.95 | ₹125.15 | 2,14,251 | 77,450 |
| 22 Mar 2022 | ₹115 | ₹176.75 | ₹91.2 | ₹173 | 3,11,101 | 89,150 |
| 23 Mar 2022 | ₹193.35 | ₹196.95 | ₹117 | ₹120.05 | 6,31,452 | 1,22,500 |
| 24 Mar 2022 | ₹92.85 | ₹124.45 | ₹66.8 | ₹71.8 | 12,05,051 | 2,29,800 |
| 25 Mar 2022 | ₹79.15 | ₹81.95 | ₹38.15 | ₹45.95 | 93,01,451 | 5,26,900 |
| 28 Mar 2022 | ₹42 | ₹42 | ₹18.65 | ₹29.6 | 1,55,36,101 | 7,73,350 |
| 29 Mar 2022 | ₹44 | ₹45.15 | ₹16.05 | ₹28.1 | 1,97,99,503 | 10,35,900 |
| 30 Mar 2022 | ₹56.7 | ₹67.45 | ₹28.3 | ₹37 | 5,74,54,653 | 19,93,550 |
| 31 Mar 2022 | ₹37.9 | ₹45.55 | ₹0.05 | ₹0.05 | 24,28,06,953 | 35,56,700 |