NIFTY 50 17,200 CE traded across 21 sessions from 9 Mar 2022 to 7 Apr 2022, with a life-high of ₹929.2 and a low of ₹103.65. Final close ₹440.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Mar 2022 | ₹120 | ₹155 | ₹103.65 | ₹152 | 1,051 | 1,52,600 |
| 10 Mar 2022 | ₹210.75 | ₹227.1 | ₹168.25 | ₹189 | 5,501 | 1,55,650 |
| 11 Mar 2022 | ₹158.05 | ₹216.1 | ₹157.95 | ₹199.05 | 5,952 | 1,55,700 |
| 14 Mar 2022 | ₹205 | ₹280.85 | ₹194.65 | ₹274.7 | 5,551 | 1,57,000 |
| 15 Mar 2022 | ₹278.85 | ₹291.2 | ₹188.35 | ₹202.95 | 11,051 | 1,60,000 |
| 16 Mar 2022 | ₹259.2 | ₹296 | ₹256.45 | ₹292.75 | 12,501 | 1,57,750 |
| 17 Mar 2022 | ₹379.65 | ₹474.1 | ₹350.6 | ₹430 | 49,451 | 1,70,200 |
| 21 Mar 2022 | ₹439.55 | ₹453 | ₹353.35 | ₹369.05 | 1,94,051 | 2,83,500 |
| 22 Mar 2022 | ₹342.55 | ₹464 | ₹313.5 | ₹461.8 | 1,53,952 | 2,83,350 |
| 23 Mar 2022 | ₹504.95 | ₹504.95 | ₹383.95 | ₹396 | 1,08,952 | 2,79,350 |
| 24 Mar 2022 | ₹352 | ₹421.3 | ₹335 | ₹339.6 | 6,65,652 | 4,59,650 |
| 25 Mar 2022 | ₹358.85 | ₹369.5 | ₹254.4 | ₹285.65 | 24,48,002 | 6,92,800 |
| 28 Mar 2022 | ₹293.65 | ₹302 | ₹202.35 | ₹290 | 30,11,452 | 7,89,900 |
| 29 Mar 2022 | ₹288.75 | ₹334.95 | ₹270.05 | ₹334.95 | 16,38,251 | 7,45,450 |
| 30 Mar 2022 | ₹370.8 | ₹432.4 | ₹350.3 | ₹399 | 7,70,752 | 5,83,550 |
| 31 Mar 2022 | ₹401 | ₹442 | ₹356 | ₹376 | 6,17,302 | 6,46,950 |
| 1 Apr 2022 | ₹330.15 | ₹528.65 | ₹316.2 | ₹521.7 | 17,53,851 | 4,80,350 |
| 4 Apr 2022 | ₹584.85 | ₹895.65 | ₹572.45 | ₹857.1 | 2,12,101 | 4,61,550 |
| 5 Apr 2022 | ₹883.8 | ₹929.2 | ₹752.4 | ₹758.25 | 1,04,852 | 4,23,300 |
| 6 Apr 2022 | ₹646.45 | ₹704.9 | ₹587.65 | ₹612.75 | 65,351 | 3,99,900 |
| 7 Apr 2022 | ₹542.95 | ₹581.85 | ₹432.3 | ₹440.05 | 1,52,402 | 3,33,450 |