NIFTY 50 17,100 CE traded across 22 sessions from 14 Mar 2022 to 13 Apr 2022, with a life-high of ₹1,030 and a low of ₹302. Final close ₹374.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Mar 2022 | ₹317.4 | ₹388 | ₹317.4 | ₹381.25 | 1,451 | 1,350 |
| 15 Mar 2022 | ₹372 | ₹382.15 | ₹302 | ₹302 | 1,251 | 2,000 |
| 16 Mar 2022 | ₹382.65 | ₹400 | ₹363.55 | ₹394 | 1,251 | 2,050 |
| 17 Mar 2022 | ₹465.75 | ₹558 | ₹465.75 | ₹558 | 1,301 | 1,050 |
| 21 Mar 2022 | ₹510.75 | ₹510.85 | ₹477.9 | ₹494.05 | 501 | 1,150 |
| 22 Mar 2022 | ₹455.25 | ₹592 | ₹447.2 | ₹592 | 3,101 | 900 |
| 23 Mar 2022 | ₹612 | ₹615.4 | ₹529.1 | ₹543.4 | 1,501 | 1,350 |
| 24 Mar 2022 | ₹478.05 | ₹546.35 | ₹472 | ₹485 | 2,552 | 1,200 |
| 25 Mar 2022 | ₹502.05 | ₹510.3 | ₹396.55 | ₹445.45 | 18,801 | 9,000 |
| 28 Mar 2022 | ₹420.15 | ₹443 | ₹330.6 | ₹435.35 | 58,551 | 6,200 |
| 29 Mar 2022 | ₹451 | ₹480 | ₹414.8 | ₹480 | 14,051 | 5,300 |
| 30 Mar 2022 | ₹503.7 | ₹588 | ₹500.25 | ₹546.9 | 4,651 | 4,850 |
| 31 Mar 2022 | ₹569.15 | ₹575 | ₹510 | ₹523.15 | 3,701 | 5,500 |
| 1 Apr 2022 | ₹483 | ₹661.25 | ₹467.75 | ₹661.25 | 22,851 | 7,300 |
| 4 Apr 2022 | ₹735 | ₹998.45 | ₹735 | ₹974.9 | 35,801 | 14,100 |
| 5 Apr 2022 | ₹970.45 | ₹1,030 | ₹895.05 | ₹895.05 | 6,851 | 11,850 |
| 6 Apr 2022 | ₹800.1 | ₹830 | ₹746.3 | ₹755.2 | 4,101 | 11,150 |
| 7 Apr 2022 | ₹672.55 | ₹737.25 | ₹582.65 | ₹617 | 54,901 | 42,850 |
| 8 Apr 2022 | ₹634.3 | ₹799 | ₹538.1 | ₹746.3 | 49,601 | 42,300 |
| 11 Apr 2022 | ₹641.35 | ₹680.8 | ₹563.2 | ₹587.65 | 29,951 | 43,950 |
| 12 Apr 2022 | ₹471.4 | ₹491.7 | ₹355 | ₹425.25 | 1,54,051 | 41,150 |
| 13 Apr 2022 | ₹486 | ₹555.95 | ₹365.8 | ₹374.2 | 1,37,101 | 16,750 |