NIFTY 50 17,350 CE traded across 21 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹780 and a low of ₹68.25. Final close ₹289.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹100 | ₹100 | ₹100 | ₹100 | 51 | 1,60,150 |
| 9 Mar 2022 | ₹68.25 | ₹100 | ₹68.25 | ₹100 | 151 | 1,60,250 |
| 10 Mar 2022 | ₹220.95 | ₹220.95 | ₹134.45 | ₹177 | 401 | 1,60,250 |
| 11 Mar 2022 | ₹163.35 | ₹166 | ₹161.55 | ₹166 | 201 | 1,60,450 |
| 14 Mar 2022 | ₹175 | ₹203.2 | ₹138.45 | ₹203.2 | 351 | 1,60,400 |
| 15 Mar 2022 | ₹181.55 | ₹181.55 | ₹181.55 | ₹181.55 | 101 | 1,60,350 |
| 17 Mar 2022 | ₹305.5 | ₹385 | ₹293.5 | ₹355.6 | 5,001 | 1,61,700 |
| 21 Mar 2022 | ₹382.7 | ₹382.75 | ₹280.2 | ₹290.9 | 14,352 | 1,68,900 |
| 22 Mar 2022 | ₹276.1 | ₹383.6 | ₹246.8 | ₹383.6 | 25,701 | 1,67,850 |
| 23 Mar 2022 | ₹385.05 | ₹416.45 | ₹306.95 | ₹311.4 | 27,251 | 1,74,000 |
| 24 Mar 2022 | ₹259.95 | ₹333.75 | ₹258.6 | ₹258.6 | 31,051 | 1,78,150 |
| 25 Mar 2022 | ₹286.85 | ₹286.85 | ₹188.9 | ₹217.4 | 1,18,802 | 1,87,650 |
| 28 Mar 2022 | ₹206.05 | ₹222.25 | ₹143.45 | ₹206.45 | 4,44,501 | 1,93,500 |
| 29 Mar 2022 | ₹221.95 | ₹238.9 | ₹186.5 | ₹238.9 | 7,01,902 | 2,39,800 |
| 30 Mar 2022 | ₹238.85 | ₹319.7 | ₹238.85 | ₹293.65 | 4,01,352 | 1,97,350 |
| 31 Mar 2022 | ₹301.2 | ₹324.25 | ₹253.2 | ₹263.05 | 3,06,401 | 2,05,450 |
| 1 Apr 2022 | ₹215.35 | ₹392.8 | ₹215.35 | ₹388.75 | 9,74,251 | 2,04,400 |
| 4 Apr 2022 | ₹399.85 | ₹742.9 | ₹399.85 | ₹720 | 49,201 | 1,93,850 |
| 5 Apr 2022 | ₹736.75 | ₹780 | ₹603.95 | ₹603.95 | 8,851 | 1,93,100 |
| 6 Apr 2022 | ₹516.4 | ₹556.45 | ₹440 | ₹465.8 | 17,851 | 1,91,200 |
| 7 Apr 2022 | ₹384.45 | ₹430.6 | ₹281.2 | ₹289.1 | 97,651 | 1,92,200 |