NIFTY 50 17,600 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹533.85 and a low of ₹32.6. Final close ₹39.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹57.9 | ₹57.9 | ₹42 | ₹50.15 | 2,201 | 10,55,000 |
| 9 Mar 2022 | ₹58 | ₹72.2 | ₹50.25 | ₹72.2 | 10,451 | 10,56,600 |
| 10 Mar 2022 | ₹110.15 | ₹111.6 | ₹89.15 | ₹96.8 | 4,002 | 10,56,100 |
| 11 Mar 2022 | ₹81.15 | ₹108.85 | ₹81.15 | ₹96.65 | 9,601 | 10,56,400 |
| 14 Mar 2022 | ₹97 | ₹140.4 | ₹81.1 | ₹138.1 | 11,301 | 10,55,750 |
| 15 Mar 2022 | ₹139.5 | ₹142.2 | ₹93 | ₹100.45 | 8,951 | 10,55,150 |
| 16 Mar 2022 | ₹127.95 | ₹151.05 | ₹122.75 | ₹147.55 | 13,851 | 10,56,900 |
| 17 Mar 2022 | ₹200 | ₹245.8 | ₹175 | ₹226 | 25,651 | 10,58,700 |
| 21 Mar 2022 | ₹234.55 | ₹242 | ₹178.6 | ₹185.9 | 56,601 | 10,70,600 |
| 22 Mar 2022 | ₹167.9 | ₹249.35 | ₹153 | ₹249.2 | 1,92,251 | 11,35,300 |
| 23 Mar 2022 | ₹280 | ₹280 | ₹195.35 | ₹200.9 | 6,35,351 | 11,58,950 |
| 24 Mar 2022 | ₹180 | ₹211.45 | ₹153 | ₹154.25 | 8,39,001 | 12,40,700 |
| 25 Mar 2022 | ₹170.8 | ₹172.25 | ₹104.55 | ₹117.3 | 13,59,451 | 12,52,600 |
| 28 Mar 2022 | ₹116.6 | ₹121 | ₹73.5 | ₹107.9 | 25,17,951 | 13,28,100 |
| 29 Mar 2022 | ₹115 | ₹117.9 | ₹86.85 | ₹114.05 | 20,20,901 | 14,57,000 |
| 30 Mar 2022 | ₹126 | ₹165.85 | ₹120.85 | ₹147.2 | 41,17,702 | 17,85,450 |
| 31 Mar 2022 | ₹154.1 | ₹165.9 | ₹119 | ₹125 | 1,04,29,003 | 26,22,100 |
| 1 Apr 2022 | ₹124 | ₹199 | ₹90.25 | ₹195 | 5,53,09,253 | 39,95,450 |
| 4 Apr 2022 | ₹220 | ₹508.1 | ₹213.45 | ₹469 | 80,87,652 | 17,51,100 |
| 5 Apr 2022 | ₹525 | ₹533.85 | ₹360 | ₹367.25 | 6,92,901 | 14,99,900 |
| 6 Apr 2022 | ₹262.45 | ₹317.5 | ₹201 | ₹224 | 45,36,451 | 15,02,250 |
| 7 Apr 2022 | ₹141.6 | ₹185 | ₹32.6 | ₹39.5 | 7,15,78,803 | 20,63,550 |