NIFTY 50 17,000 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹1,127 and a low of ₹96. Final close ₹640.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹110 | ₹136.05 | ₹96 | ₹133.5 | 7,551 | 11,250 |
| 9 Mar 2022 | ₹131.65 | ₹212.25 | ₹131.65 | ₹204.5 | 19,451 | 11,250 |
| 10 Mar 2022 | ₹272.15 | ₹305.4 | ₹232.95 | ₹255.6 | 16,801 | 13,150 |
| 11 Mar 2022 | ₹248.05 | ₹293.3 | ₹227.9 | ₹269.85 | 12,501 | 12,350 |
| 14 Mar 2022 | ₹279.2 | ₹376.85 | ₹265 | ₹372.3 | 27,101 | 13,200 |
| 15 Mar 2022 | ₹367 | ₹385.45 | ₹251 | ₹282 | 49,201 | 27,550 |
| 16 Mar 2022 | ₹309.95 | ₹400.4 | ₹309.95 | ₹388 | 60,452 | 46,150 |
| 17 Mar 2022 | ₹481.15 | ₹609.3 | ₹463.15 | ₹565 | 36,601 | 35,150 |
| 21 Mar 2022 | ₹572.1 | ₹583 | ₹464.55 | ₹478 | 48,451 | 39,250 |
| 22 Mar 2022 | ₹458.05 | ₹600 | ₹419 | ₹600 | 94,952 | 46,700 |
| 23 Mar 2022 | ₹640.95 | ₹640.95 | ₹503.05 | ₹520 | 1,34,751 | 51,600 |
| 24 Mar 2022 | ₹450.05 | ₹549.9 | ₹450 | ₹456 | 1,26,251 | 78,300 |
| 25 Mar 2022 | ₹488.95 | ₹492.5 | ₹367 | ₹417.9 | 3,74,252 | 95,900 |
| 28 Mar 2022 | ₹404.55 | ₹430 | ₹302.05 | ₹425.6 | 14,53,301 | 1,54,850 |
| 29 Mar 2022 | ₹459.1 | ₹487.95 | ₹408 | ₹487.95 | 4,93,051 | 1,94,000 |
| 30 Mar 2022 | ₹555 | ₹602.35 | ₹510.55 | ₹568.05 | 2,52,101 | 2,23,850 |
| 31 Mar 2022 | ₹572.4 | ₹614.75 | ₹519.7 | ₹546.2 | 3,18,751 | 2,78,900 |
| 1 Apr 2022 | ₹494.8 | ₹716 | ₹480.05 | ₹715.4 | 4,92,002 | 2,19,200 |
| 4 Apr 2022 | ₹788.4 | ₹1,085 | ₹775.05 | ₹1,053.1 | 1,41,651 | 1,76,450 |
| 5 Apr 2022 | ₹1,080 | ₹1,127 | ₹953.75 | ₹953.75 | 41,501 | 1,61,200 |
| 6 Apr 2022 | ₹870.5 | ₹910.4 | ₹784.7 | ₹810.6 | 1,29,801 | 1,40,200 |
| 7 Apr 2022 | ₹745 | ₹780 | ₹632.6 | ₹640.8 | 1,50,351 | 1,11,000 |