NIFTY 50 17,900 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹146 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹70 | ₹84.6 | ₹60.05 | ₹68.7 | 3,70,601 | 2,56,150 |
| 3 Mar 2022 | ₹89.4 | ₹89.4 | ₹41.75 | ₹47.2 | 3,62,551 | 2,24,450 |
| 4 Mar 2022 | ₹30.05 | ₹43.75 | ₹26.8 | ₹28 | 5,31,451 | 2,34,300 |
| 7 Mar 2022 | ₹25 | ₹25 | ₹16 | ₹24.65 | 4,35,151 | 2,42,900 |
| 8 Mar 2022 | ₹19.9 | ₹21.35 | ₹13.35 | ₹15 | 1,65,851 | 2,30,150 |
| 9 Mar 2022 | ₹20 | ₹24.35 | ₹14.1 | ₹24 | 2,29,751 | 2,09,500 |
| 10 Mar 2022 | ₹34.95 | ₹38.9 | ₹27.4 | ₹31 | 4,38,852 | 2,24,800 |
| 11 Mar 2022 | ₹29.25 | ₹33.8 | ₹21.55 | ₹26.4 | 3,34,201 | 2,65,050 |
| 14 Mar 2022 | ₹26.45 | ₹43.6 | ₹22.55 | ₹41.4 | 4,67,252 | 2,59,550 |
| 15 Mar 2022 | ₹41.4 | ₹44.95 | ₹25 | ₹25.75 | 5,27,801 | 2,75,000 |
| 16 Mar 2022 | ₹37 | ₹42.95 | ₹32.7 | ₹41.25 | 6,58,702 | 3,11,900 |
| 17 Mar 2022 | ₹53.75 | ₹81.8 | ₹48.8 | ₹70.9 | 10,68,853 | 3,65,200 |
| 21 Mar 2022 | ₹76.55 | ₹146 | ₹44.75 | ₹46.5 | 13,80,052 | 4,97,900 |
| 22 Mar 2022 | ₹46 | ₹65.8 | ₹30.15 | ₹60 | 19,48,202 | 6,06,100 |
| 23 Mar 2022 | ₹67.85 | ₹70.7 | ₹36.65 | ₹37.4 | 22,59,651 | 7,67,200 |
| 24 Mar 2022 | ₹25.25 | ₹36.05 | ₹14.25 | ₹16.65 | 56,46,101 | 13,27,500 |
| 25 Mar 2022 | ₹15.15 | ₹17.9 | ₹8.25 | ₹8.35 | 1,35,22,302 | 24,50,100 |
| 28 Mar 2022 | ₹6.7 | ₹6.7 | ₹3.45 | ₹3.45 | 3,35,11,652 | 57,11,300 |
| 29 Mar 2022 | ₹3.95 | ₹5 | ₹2 | ₹2.8 | 2,55,09,401 | 44,52,550 |
| 30 Mar 2022 | ₹3.45 | ₹4.45 | ₹1.05 | ₹1.15 | 4,80,80,602 | 42,39,100 |
| 31 Mar 2022 | ₹0.75 | ₹1.3 | ₹0.05 | ₹0.05 | 2,24,16,403 | 20,13,850 |