NIFTY 50 17,550 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹749.6 and a low of ₹38. Final close ₹89.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹109.75 | ₹109.75 | ₹38 | ₹60 | 72,001 | 10,69,500 |
| 9 Mar 2022 | ₹60 | ₹82 | ₹58.05 | ₹80 | 1,54,751 | 11,74,250 |
| 10 Mar 2022 | ₹114.85 | ₹124.95 | ₹97.5 | ₹108 | 2,402 | 11,73,950 |
| 11 Mar 2022 | ₹111 | ₹129.25 | ₹102 | ₹108 | 11,351 | 11,75,550 |
| 14 Mar 2022 | ₹110 | ₹153.55 | ₹95 | ₹142.5 | 9,651 | 11,75,850 |
| 15 Mar 2022 | ₹142.5 | ₹144 | ₹118.05 | ₹120 | 551 | 11,75,950 |
| 16 Mar 2022 | ₹148 | ₹166 | ₹136.35 | ₹166 | 16,901 | 11,76,500 |
| 17 Mar 2022 | ₹199.95 | ₹266 | ₹191.9 | ₹248.85 | 15,052 | 11,76,550 |
| 21 Mar 2022 | ₹285.5 | ₹285.5 | ₹199.8 | ₹204.35 | 4,152 | 11,77,800 |
| 22 Mar 2022 | ₹190.5 | ₹272.3 | ₹170.25 | ₹272.3 | 10,951 | 11,78,600 |
| 23 Mar 2022 | ₹274.2 | ₹289.95 | ₹215.55 | ₹222.25 | 7,851 | 11,79,950 |
| 24 Mar 2022 | ₹205.7 | ₹232.9 | ₹170.4 | ₹170.4 | 16,101 | 11,84,500 |
| 25 Mar 2022 | ₹200.3 | ₹200.3 | ₹120 | ₹136.6 | 2,13,551 | 11,95,750 |
| 28 Mar 2022 | ₹129.5 | ₹138 | ₹85 | ₹121 | 6,28,901 | 12,18,200 |
| 29 Mar 2022 | ₹137.75 | ₹137.75 | ₹103.15 | ₹134.2 | 3,25,751 | 12,26,200 |
| 30 Mar 2022 | ₹164.5 | ₹192.8 | ₹142.85 | ₹169 | 10,46,902 | 12,88,750 |
| 31 Mar 2022 | ₹160.25 | ₹193.75 | ₹140.9 | ₹148 | 35,83,052 | 16,36,100 |
| 1 Apr 2022 | ₹140 | ₹232.95 | ₹112.2 | ₹228.55 | 2,14,12,003 | 15,74,900 |
| 4 Apr 2022 | ₹250.1 | ₹553.25 | ₹250.05 | ₹516 | 14,03,201 | 12,74,050 |
| 5 Apr 2022 | ₹749.6 | ₹749.6 | ₹408.9 | ₹414.75 | 83,201 | 12,61,000 |
| 6 Apr 2022 | ₹318.15 | ₹362.45 | ₹247.75 | ₹269.05 | 2,02,551 | 12,47,950 |
| 7 Apr 2022 | ₹191.05 | ₹234.6 | ₹81.3 | ₹89.55 | 74,13,052 | 13,22,700 |