NIFTY 50 17,100 CE traded across 21 sessions from 9 Mar 2022 to 7 Apr 2022, with a life-high of ₹1,029.7 and a low of ₹105.75. Final close ₹540.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Mar 2022 | ₹127.35 | ₹175 | ₹105.75 | ₹175 | 851 | 300 |
| 10 Mar 2022 | ₹248.65 | ₹259.65 | ₹200.45 | ₹200.45 | 1,051 | 800 |
| 11 Mar 2022 | ₹192.3 | ₹243.15 | ₹192 | ₹229.7 | 1,502 | 1,050 |
| 14 Mar 2022 | ₹244.85 | ₹328.15 | ₹220.7 | ₹323 | 5,601 | 2,300 |
| 15 Mar 2022 | ₹321.7 | ₹327 | ₹220 | ₹235.05 | 3,302 | 2,750 |
| 16 Mar 2022 | ₹303.2 | ₹348.3 | ₹298.5 | ₹335.85 | 8,301 | 3,950 |
| 17 Mar 2022 | ₹421.2 | ₹532.25 | ₹409.2 | ₹478.5 | 7,201 | 2,850 |
| 21 Mar 2022 | ₹518.05 | ₹518.05 | ₹410 | ₹420 | 25,851 | 9,850 |
| 22 Mar 2022 | ₹401 | ₹531.45 | ₹367.55 | ₹531.45 | 1,12,051 | 23,600 |
| 23 Mar 2022 | ₹569.6 | ₹569.6 | ₹442.2 | ₹457.8 | 38,851 | 16,850 |
| 24 Mar 2022 | ₹485.5 | ₹485.5 | ₹389.9 | ₹393.95 | 1,16,551 | 26,000 |
| 25 Mar 2022 | ₹420.05 | ₹427.45 | ₹307.2 | ₹351 | 5,54,002 | 88,150 |
| 28 Mar 2022 | ₹351 | ₹363.95 | ₹250 | ₹348.35 | 17,65,952 | 1,59,300 |
| 29 Mar 2022 | ₹377.95 | ₹407.5 | ₹335.7 | ₹405.25 | 4,00,651 | 1,23,900 |
| 30 Mar 2022 | ₹492.85 | ₹515.2 | ₹421.55 | ₹477 | 1,61,503 | 93,750 |
| 31 Mar 2022 | ₹480 | ₹525.45 | ₹435.1 | ₹458.4 | 1,50,701 | 1,00,650 |
| 1 Apr 2022 | ₹396.7 | ₹621.55 | ₹396.7 | ₹618.75 | 2,86,451 | 96,450 |
| 4 Apr 2022 | ₹696.85 | ₹985 | ₹671.45 | ₹953.25 | 1,19,501 | 80,000 |
| 5 Apr 2022 | ₹981.45 | ₹1,029.7 | ₹852.3 | ₹853.9 | 18,402 | 73,100 |
| 6 Apr 2022 | ₹745.25 | ₹811.05 | ₹690 | ₹710 | 34,852 | 64,250 |
| 7 Apr 2022 | ₹640.35 | ₹675 | ₹532.6 | ₹540.5 | 51,151 | 56,950 |