NIFTY 50 17,500 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹633.05 and a low of ₹41.25. Final close ₹138.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹57.25 | ₹65 | ₹41.25 | ₹60.1 | 11,001 | 2,40,400 |
| 9 Mar 2022 | ₹65 | ₹90.25 | ₹59.65 | ₹89.55 | 21,651 | 2,37,100 |
| 10 Mar 2022 | ₹126.7 | ₹135.55 | ₹102 | ₹115 | 11,551 | 2,37,000 |
| 11 Mar 2022 | ₹139.65 | ₹139.65 | ₹90.6 | ₹111 | 21,601 | 2,38,900 |
| 14 Mar 2022 | ₹109.95 | ₹172 | ₹106.4 | ₹164 | 27,301 | 2,37,300 |
| 15 Mar 2022 | ₹170 | ₹178.95 | ₹110.7 | ₹121.35 | 32,451 | 2,45,650 |
| 16 Mar 2022 | ₹151.95 | ₹181.05 | ₹149.45 | ₹173 | 74,101 | 2,59,750 |
| 17 Mar 2022 | ₹224.45 | ₹297.5 | ₹212.8 | ₹276.5 | 84,302 | 2,60,800 |
| 21 Mar 2022 | ₹274.05 | ₹289.95 | ₹214.05 | ₹222 | 1,86,951 | 3,10,050 |
| 22 Mar 2022 | ₹222.3 | ₹295 | ₹185.35 | ₹295 | 3,30,551 | 3,68,650 |
| 23 Mar 2022 | ₹321.8 | ₹322.85 | ₹235 | ₹245 | 3,26,901 | 4,15,100 |
| 24 Mar 2022 | ₹201.55 | ₹256 | ₹190.35 | ₹193 | 5,06,552 | 4,78,400 |
| 25 Mar 2022 | ₹208.45 | ₹212.45 | ₹134.35 | ₹156.75 | 13,78,801 | 5,82,100 |
| 28 Mar 2022 | ₹156.75 | ₹157.65 | ₹97.1 | ₹140.3 | 36,28,502 | 8,81,550 |
| 29 Mar 2022 | ₹158.6 | ₹159.2 | ₹120.5 | ₹157.1 | 36,97,202 | 10,15,800 |
| 30 Mar 2022 | ₹175.2 | ₹221 | ₹165.25 | ₹194.75 | 1,00,61,502 | 24,99,250 |
| 31 Mar 2022 | ₹199 | ₹223 | ₹164.15 | ₹175 | 1,72,72,103 | 40,06,000 |
| 1 Apr 2022 | ₹170 | ₹270 | ₹134.45 | ₹263.65 | 5,31,59,103 | 32,91,150 |
| 4 Apr 2022 | ₹295.95 | ₹602.5 | ₹290.1 | ₹562.55 | 72,85,353 | 13,05,950 |
| 5 Apr 2022 | ₹613 | ₹633.05 | ₹457.35 | ₹460.7 | 9,61,602 | 11,41,300 |
| 6 Apr 2022 | ₹376.2 | ₹414.05 | ₹293.85 | ₹315.4 | 19,99,953 | 10,62,300 |
| 7 Apr 2022 | ₹235.55 | ₹284.25 | ₹131.35 | ₹138.85 | 1,15,74,952 | 6,83,100 |