NIFTY 50 17,400 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹732 and a low of ₹54.8. Final close ₹239.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹65.25 | ₹72.9 | ₹54.8 | ₹68.85 | 851 | 7,67,750 |
| 9 Mar 2022 | ₹74.65 | ₹110 | ₹72.6 | ₹110 | 3,851 | 7,68,050 |
| 10 Mar 2022 | ₹152.65 | ₹165.75 | ₹120 | ₹138.8 | 3,202 | 7,67,950 |
| 11 Mar 2022 | ₹113 | ₹153.2 | ₹111.95 | ₹134 | 2,251 | 7,68,150 |
| 14 Mar 2022 | ₹136.4 | ₹199.45 | ₹130 | ₹199.45 | 4,301 | 7,68,450 |
| 15 Mar 2022 | ₹204.25 | ₹208.3 | ₹134.4 | ₹142.35 | 6,402 | 7,69,650 |
| 16 Mar 2022 | ₹190.5 | ₹216.25 | ₹183.95 | ₹216.25 | 6,601 | 7,68,250 |
| 17 Mar 2022 | ₹274.2 | ₹354.75 | ₹254.65 | ₹322.5 | 19,851 | 7,72,600 |
| 21 Mar 2022 | ₹330.95 | ₹344.25 | ₹257.5 | ₹267.15 | 63,851 | 7,82,600 |
| 22 Mar 2022 | ₹240.45 | ₹348.4 | ₹224.05 | ₹347.45 | 97,001 | 7,95,100 |
| 23 Mar 2022 | ₹359.9 | ₹383.6 | ₹280.7 | ₹290 | 2,27,901 | 8,30,000 |
| 24 Mar 2022 | ₹246.85 | ₹307 | ₹216.6 | ₹233.85 | 3,61,052 | 8,53,950 |
| 25 Mar 2022 | ₹254.95 | ₹259.6 | ₹169.3 | ₹195.4 | 12,22,252 | 8,99,400 |
| 28 Mar 2022 | ₹195.55 | ₹198.8 | ₹126.2 | ₹183.95 | 23,06,601 | 11,55,000 |
| 29 Mar 2022 | ₹200 | ₹209.8 | ₹162.1 | ₹208 | 25,48,451 | 11,25,700 |
| 30 Mar 2022 | ₹210.05 | ₹284.9 | ₹210.05 | ₹259.7 | 44,64,253 | 12,18,700 |
| 31 Mar 2022 | ₹258.95 | ₹289.2 | ₹220.6 | ₹235 | 36,98,703 | 13,00,200 |
| 1 Apr 2022 | ₹250 | ₹350.85 | ₹172.9 | ₹344.8 | 1,44,82,903 | 13,11,100 |
| 4 Apr 2022 | ₹369.35 | ₹698.45 | ₹369.35 | ₹662.8 | 9,20,201 | 9,98,850 |
| 5 Apr 2022 | ₹685.95 | ₹732 | ₹554.3 | ₹560.4 | 1,93,952 | 9,64,650 |
| 6 Apr 2022 | ₹473.5 | ₹510 | ₹390 | ₹413 | 7,24,001 | 11,67,450 |
| 7 Apr 2022 | ₹321.45 | ₹382.5 | ₹230.8 | ₹239.6 | 13,44,052 | 8,98,450 |