NIFTY 50 17,050 CE traded across 16 sessions from 16 Mar 2022 to 7 Apr 2022, with a life-high of ₹1,060 and a low of ₹275.05. Final close ₹589.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Mar 2022 | ₹380.6 | ₹380.6 | ₹380.6 | ₹380.6 | 50 | 0 |
| 17 Mar 2022 | ₹439.75 | ₹522.5 | ₹431.2 | ₹522.5 | 201 | 100 |
| 21 Mar 2022 | ₹522.5 | ₹522.5 | ₹445.15 | ₹445.15 | 2,401 | 1,500 |
| 22 Mar 2022 | ₹426.95 | ₹577.95 | ₹395.25 | ₹577.95 | 8,451 | 2,700 |
| 23 Mar 2022 | ₹599.4 | ₹599.45 | ₹476.55 | ₹484.9 | 2,102 | 3,200 |
| 24 Mar 2022 | ₹431.45 | ₹511.45 | ₹421.15 | ₹425.6 | 1,651 | 3,250 |
| 25 Mar 2022 | ₹457 | ₹457 | ₹337.45 | ₹386.5 | 11,601 | 3,850 |
| 28 Mar 2022 | ₹363.05 | ₹396 | ₹275.05 | ₹382.8 | 2,00,152 | 13,900 |
| 29 Mar 2022 | ₹669.4 | ₹669.4 | ₹369.25 | ₹443 | 43,301 | 12,150 |
| 30 Mar 2022 | ₹482.55 | ₹554.85 | ₹465.55 | ₹520.65 | 18,751 | 9,250 |
| 31 Mar 2022 | ₹513.05 | ₹569.95 | ₹477.95 | ₹500.15 | 17,651 | 10,550 |
| 1 Apr 2022 | ₹447.2 | ₹667.65 | ₹444.55 | ₹662.95 | 33,901 | 11,550 |
| 4 Apr 2022 | ₹730.65 | ₹1,024 | ₹730.65 | ₹1,024 | 2,351 | 10,850 |
| 5 Apr 2022 | ₹1,042.15 | ₹1,060 | ₹904.4 | ₹904.4 | 1,051 | 10,150 |
| 6 Apr 2022 | ₹800 | ₹830.3 | ₹750 | ₹761.95 | 1,151 | 9,650 |
| 7 Apr 2022 | ₹665.95 | ₹708.65 | ₹583.35 | ₹589.7 | 6,451 | 7,600 |