NIFTY 50 17,000 CE traded across 22 sessions from 14 Mar 2022 to 13 Apr 2022, with a life-high of ₹1,128.45 and a low of ₹327. Final close ₹472.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Mar 2022 | ₹335 | ₹430.15 | ₹335 | ₹411.55 | 2,301 | 1,650 |
| 15 Mar 2022 | ₹405 | ₹425 | ₹327 | ₹342.15 | 1,751 | 2,450 |
| 16 Mar 2022 | ₹413.65 | ₹458 | ₹410 | ₹443.8 | 3,101 | 2,600 |
| 17 Mar 2022 | ₹520.7 | ₹610 | ₹512.5 | ₹610 | 2,501 | 1,250 |
| 21 Mar 2022 | ₹643.55 | ₹643.55 | ₹530.2 | ₹530.2 | 1,401 | 1,300 |
| 22 Mar 2022 | ₹531.7 | ₹653.9 | ₹490.8 | ₹653.9 | 2,501 | 1,900 |
| 23 Mar 2022 | ₹692.85 | ₹696.7 | ₹596 | ₹615 | 1,051 | 1,900 |
| 24 Mar 2022 | ₹546.75 | ₹592.95 | ₹535.3 | ₹545.95 | 1,801 | 2,650 |
| 25 Mar 2022 | ₹567 | ₹572.95 | ₹454.5 | ₹506 | 10,153 | 5,250 |
| 28 Mar 2022 | ₹489.55 | ₹506.6 | ₹384.05 | ₹497 | 52,351 | 11,550 |
| 29 Mar 2022 | ₹509.95 | ₹554.7 | ₹480.5 | ₹554.7 | 16,151 | 12,400 |
| 30 Mar 2022 | ₹596.95 | ₹650 | ₹570 | ₹625.9 | 12,751 | 13,250 |
| 31 Mar 2022 | ₹627.9 | ₹663 | ₹575.55 | ₹604.85 | 28,802 | 18,500 |
| 1 Apr 2022 | ₹551.95 | ₹754.1 | ₹551.95 | ₹753.1 | 47,351 | 19,700 |
| 4 Apr 2022 | ₹830.15 | ₹1,107.1 | ₹818.5 | ₹1,084.45 | 34,902 | 23,000 |
| 5 Apr 2022 | ₹1,074.8 | ₹1,128.45 | ₹989.8 | ₹989.8 | 16,101 | 25,650 |
| 6 Apr 2022 | ₹888 | ₹932.7 | ₹825 | ₹840 | 26,201 | 32,750 |
| 7 Apr 2022 | ₹765 | ₹836.4 | ₹671.9 | ₹710.4 | 1,13,751 | 75,800 |
| 8 Apr 2022 | ₹723.35 | ₹898.85 | ₹626.35 | ₹850.95 | 1,94,751 | 95,050 |
| 11 Apr 2022 | ₹750.55 | ₹790.4 | ₹659.45 | ₹689 | 1,74,751 | 96,300 |
| 12 Apr 2022 | ₹567.5 | ₹592 | ₹454.4 | ₹524.05 | 5,00,651 | 67,650 |
| 13 Apr 2022 | ₹584 | ₹658.9 | ₹463.95 | ₹472 | 3,56,751 | 30,250 |