NIFTY 50 17,300 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹828.95 and a low of ₹62.2. Final close ₹340.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹74.95 | ₹85.35 | ₹62.2 | ₹83.55 | 601 | 2,15,450 |
| 9 Mar 2022 | ₹85.35 | ₹127.75 | ₹84.85 | ₹123.9 | 1,04,901 | 2,16,150 |
| 10 Mar 2022 | ₹178 | ₹185 | ₹145 | ₹163.05 | 2,651 | 2,15,950 |
| 11 Mar 2022 | ₹137.75 | ₹177 | ₹137.75 | ₹165.85 | 3,051 | 2,15,700 |
| 14 Mar 2022 | ₹158.4 | ₹239.9 | ₹158.35 | ₹234.45 | 4,352 | 2,16,000 |
| 15 Mar 2022 | ₹234.85 | ₹239.05 | ₹157.9 | ₹172 | 8,152 | 2,17,200 |
| 16 Mar 2022 | ₹224.85 | ₹258.65 | ₹222 | ₹245 | 8,351 | 2,17,650 |
| 17 Mar 2022 | ₹331.4 | ₹410 | ₹301.15 | ₹377.35 | 47,101 | 2,31,700 |
| 21 Mar 2022 | ₹385.95 | ₹403.45 | ₹303.65 | ₹316.4 | 1,24,651 | 2,56,700 |
| 22 Mar 2022 | ₹292.05 | ₹409 | ₹267.7 | ₹409 | 1,71,252 | 2,47,800 |
| 23 Mar 2022 | ₹436.95 | ₹438.45 | ₹330 | ₹340 | 2,21,502 | 2,72,700 |
| 24 Mar 2022 | ₹286.6 | ₹361.85 | ₹281.05 | ₹287.95 | 4,47,001 | 3,21,800 |
| 25 Mar 2022 | ₹308.25 | ₹311.9 | ₹209.55 | ₹245.75 | 11,05,003 | 4,16,100 |
| 28 Mar 2022 | ₹239.45 | ₹247.1 | ₹161.2 | ₹233.3 | 20,86,951 | 5,05,000 |
| 29 Mar 2022 | ₹246.2 | ₹267.95 | ₹211.95 | ₹266 | 45,60,201 | 7,70,200 |
| 30 Mar 2022 | ₹303.5 | ₹357.4 | ₹280.55 | ₹323 | 18,12,551 | 5,63,100 |
| 31 Mar 2022 | ₹318.25 | ₹362 | ₹284.2 | ₹301.95 | 13,61,901 | 5,48,650 |
| 1 Apr 2022 | ₹255.55 | ₹437 | ₹250.05 | ₹429.3 | 38,35,052 | 4,65,250 |
| 4 Apr 2022 | ₹499.4 | ₹791.9 | ₹468.5 | ₹757.6 | 6,30,952 | 4,43,250 |
| 5 Apr 2022 | ₹785.1 | ₹828.95 | ₹652.1 | ₹659.95 | 2,08,802 | 3,47,950 |
| 6 Apr 2022 | ₹554.2 | ₹605.4 | ₹491 | ₹511.2 | 77,101 | 3,28,400 |
| 7 Apr 2022 | ₹442.15 | ₹482.15 | ₹331.35 | ₹340 | 2,95,501 | 2,80,350 |