NIFTY 50 17,650 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹486 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹44 | ₹49.55 | ₹30 | ₹47.9 | 64,751 | 10,01,050 |
| 9 Mar 2022 | ₹55 | ₹70.85 | ₹47.9 | ₹70 | 1,14,702 | 10,00,550 |
| 10 Mar 2022 | ₹90 | ₹100 | ₹66.15 | ₹86.7 | 2,351 | 10,00,250 |
| 11 Mar 2022 | ₹91.05 | ₹95 | ₹66.2 | ₹94.55 | 901 | 10,00,250 |
| 14 Mar 2022 | ₹100 | ₹132.3 | ₹85.1 | ₹120.6 | 2,401 | 10,00,400 |
| 15 Mar 2022 | ₹123 | ₹137.05 | ₹88 | ₹92.55 | 1,452 | 10,00,550 |
| 16 Mar 2022 | ₹120 | ₹133.9 | ₹104.05 | ₹133.9 | 1,101 | 10,00,300 |
| 17 Mar 2022 | ₹144.05 | ₹215.35 | ₹139.35 | ₹215.35 | 1,451 | 10,00,350 |
| 21 Mar 2022 | ₹198.05 | ₹218.7 | ₹161.75 | ₹161.75 | 3,451 | 10,00,550 |
| 22 Mar 2022 | ₹156.55 | ₹220 | ₹140 | ₹216.25 | 3,702 | 10,01,450 |
| 23 Mar 2022 | ₹258.65 | ₹258.65 | ₹175.65 | ₹191.45 | 61,101 | 10,43,450 |
| 24 Mar 2022 | ₹141.6 | ₹188.9 | ₹135 | ₹135 | 64,601 | 10,10,100 |
| 25 Mar 2022 | ₹153.95 | ₹153.95 | ₹92.1 | ₹105.9 | 97,151 | 10,15,350 |
| 28 Mar 2022 | ₹89 | ₹105.2 | ₹63.85 | ₹90.3 | 1,44,851 | 10,22,300 |
| 29 Mar 2022 | ₹95.8 | ₹102.7 | ₹73.05 | ₹96 | 3,72,452 | 10,45,800 |
| 30 Mar 2022 | ₹121.85 | ₹141.55 | ₹102 | ₹121.95 | 6,59,402 | 10,57,750 |
| 31 Mar 2022 | ₹125 | ₹140.7 | ₹100 | ₹104.75 | 18,09,252 | 11,94,600 |
| 1 Apr 2022 | ₹102.4 | ₹167.65 | ₹73.65 | ₹162.95 | 1,64,87,152 | 14,34,250 |
| 4 Apr 2022 | ₹185.05 | ₹460.15 | ₹178 | ₹422 | 20,59,552 | 11,04,150 |
| 5 Apr 2022 | ₹436.45 | ₹486 | ₹313.55 | ₹316.1 | 1,43,502 | 10,79,800 |
| 6 Apr 2022 | ₹226.85 | ₹271.9 | ₹157.95 | ₹179 | 19,03,201 | 10,81,900 |
| 7 Apr 2022 | ₹111.05 | ₹136.5 | ₹0.05 | ₹0.05 | 18,12,75,602 | 66,83,750 |