NIFTY 50 17,450 CE traded across 19 sessions from 10 Mar 2022 to 7 Apr 2022, with a life-high of ₹677.2 and a low of ₹111. Final close ₹189.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Mar 2022 | ₹161.35 | ₹161.35 | ₹161.35 | ₹161.35 | 51 | 7,65,550 |
| 11 Mar 2022 | ₹130 | ₹136.55 | ₹130 | ₹136.55 | 101 | 7,65,650 |
| 14 Mar 2022 | ₹151 | ₹180 | ₹151 | ₹180 | 251 | 7,65,700 |
| 15 Mar 2022 | ₹178 | ₹180 | ₹124 | ₹124 | 201 | 7,65,650 |
| 17 Mar 2022 | ₹266.1 | ₹320.25 | ₹235 | ₹304.9 | 1,601 | 7,66,050 |
| 21 Mar 2022 | ₹307.75 | ₹315.95 | ₹239.5 | ₹239.5 | 4,652 | 7,67,150 |
| 22 Mar 2022 | ₹230.05 | ₹319 | ₹205.05 | ₹319 | 4,552 | 7,67,300 |
| 23 Mar 2022 | ₹357.45 | ₹357.45 | ₹258.55 | ₹264.2 | 23,651 | 7,72,950 |
| 24 Mar 2022 | ₹211.55 | ₹279.9 | ₹211 | ₹225.3 | 69,351 | 8,11,750 |
| 25 Mar 2022 | ₹225.3 | ₹231.45 | ₹151.55 | ₹174.3 | 70,001 | 8,15,900 |
| 28 Mar 2022 | ₹166.05 | ₹177.2 | ₹111 | ₹168.95 | 1,74,651 | 8,19,150 |
| 29 Mar 2022 | ₹175.95 | ₹183.5 | ₹140.85 | ₹181 | 16,63,201 | 8,47,400 |
| 30 Mar 2022 | ₹226.45 | ₹251.95 | ₹191.55 | ₹224.05 | 14,13,052 | 8,56,800 |
| 31 Mar 2022 | ₹220.15 | ₹255 | ₹191.65 | ₹203 | 21,26,352 | 10,11,150 |
| 1 Apr 2022 | ₹188.85 | ₹309.5 | ₹159.7 | ₹301.3 | 78,56,902 | 8,96,000 |
| 4 Apr 2022 | ₹363.9 | ₹647.9 | ₹337 | ₹614.85 | 2,80,402 | 8,43,800 |
| 5 Apr 2022 | ₹632.45 | ₹677.2 | ₹506.45 | ₹512 | 18,901 | 8,39,250 |
| 6 Apr 2022 | ₹416.15 | ₹459.8 | ₹341 | ₹364 | 65,651 | 8,28,300 |
| 7 Apr 2022 | ₹291.1 | ₹334 | ₹181.15 | ₹189.3 | 6,81,251 | 8,26,150 |