NIFTY 50 17,250 CE traded across 21 sessions from 9 Mar 2022 to 7 Apr 2022, with a life-high of ₹879.15 and a low of ₹80.85. Final close ₹389.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Mar 2022 | ₹80.85 | ₹189.25 | ₹80.85 | ₹189.25 | 301 | 2,02,200 |
| 10 Mar 2022 | ₹189.35 | ₹189.35 | ₹189.25 | ₹189.25 | 151 | 2,02,250 |
| 11 Mar 2022 | ₹194.65 | ₹194.65 | ₹194.65 | ₹194.65 | 51 | 2,02,100 |
| 14 Mar 2022 | ₹219.65 | ₹260.55 | ₹209.05 | ₹260.55 | 501 | 2,02,200 |
| 15 Mar 2022 | ₹260.55 | ₹260.55 | ₹166.9 | ₹166.9 | 451 | 2,02,350 |
| 16 Mar 2022 | ₹259.5 | ₹270 | ₹235.05 | ₹270 | 301 | 2,02,250 |
| 17 Mar 2022 | ₹354.1 | ₹434 | ₹331.1 | ₹411 | 3,501 | 2,02,500 |
| 21 Mar 2022 | ₹392 | ₹426.5 | ₹331.2 | ₹339 | 1,17,151 | 3,07,400 |
| 22 Mar 2022 | ₹340.25 | ₹437.15 | ₹290.35 | ₹435.8 | 21,001 | 3,06,300 |
| 23 Mar 2022 | ₹451.8 | ₹460.1 | ₹357.3 | ₹371.55 | 36,351 | 3,09,950 |
| 24 Mar 2022 | ₹335.55 | ₹396.05 | ₹307.25 | ₹309.65 | 83,202 | 3,31,300 |
| 25 Mar 2022 | ₹340.45 | ₹340.45 | ₹231 | ₹268.05 | 5,49,103 | 5,10,200 |
| 28 Mar 2022 | ₹269.45 | ₹274 | ₹181.6 | ₹259.5 | 3,92,201 | 5,30,400 |
| 29 Mar 2022 | ₹275 | ₹300.05 | ₹240.9 | ₹299 | 6,86,051 | 5,26,450 |
| 30 Mar 2022 | ₹349.8 | ₹392.05 | ₹306.45 | ₹355.3 | 1,34,052 | 4,88,550 |
| 31 Mar 2022 | ₹342.85 | ₹400 | ₹320.6 | ₹338.75 | 2,83,151 | 4,90,600 |
| 1 Apr 2022 | ₹299.2 | ₹481.4 | ₹290.05 | ₹479.25 | 4,78,101 | 3,93,850 |
| 4 Apr 2022 | ₹515 | ₹836.2 | ₹515 | ₹809.3 | 31,601 | 3,86,250 |
| 5 Apr 2022 | ₹838.4 | ₹879.15 | ₹705.7 | ₹705.7 | 8,601 | 3,84,550 |
| 6 Apr 2022 | ₹607.9 | ₹659.3 | ₹546.1 | ₹561.15 | 14,751 | 3,81,450 |
| 7 Apr 2022 | ₹498.05 | ₹513.75 | ₹382.5 | ₹389.4 | 42,051 | 3,75,700 |