NIFTY 50 17,200 CE traded across 21 sessions from 15 Mar 2022 to 13 Apr 2022, with a life-high of ₹944.85 and a low of ₹259.05. Final close ₹275.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Mar 2022 | ₹330.4 | ₹331 | ₹259.6 | ₹259.6 | 551 | 400 |
| 16 Mar 2022 | ₹347.95 | ₹348 | ₹290 | ₹331 | 1,951 | 1,150 |
| 17 Mar 2022 | ₹390.35 | ₹500 | ₹390.35 | ₹500 | 1,601 | 850 |
| 21 Mar 2022 | ₹469.05 | ₹488.7 | ₹425.25 | ₹435 | 1,601 | 1,500 |
| 22 Mar 2022 | ₹405.4 | ₹532.25 | ₹390 | ₹532.25 | 8,352 | 3,250 |
| 23 Mar 2022 | ₹593.1 | ₹593.15 | ₹469 | ₹484.05 | 10,802 | 5,050 |
| 24 Mar 2022 | ₹420.25 | ₹499.4 | ₹420.2 | ₹428.35 | 19,452 | 8,750 |
| 25 Mar 2022 | ₹439.45 | ₹444.05 | ₹345 | ₹386.65 | 63,051 | 19,050 |
| 28 Mar 2022 | ₹369.45 | ₹384.1 | ₹283.3 | ₹372.6 | 86,052 | 23,600 |
| 29 Mar 2022 | ₹389.05 | ₹413.75 | ₹351.05 | ₹413 | 63,352 | 15,000 |
| 30 Mar 2022 | ₹452.45 | ₹497.85 | ₹428 | ₹469.8 | 27,301 | 11,600 |
| 31 Mar 2022 | ₹474.95 | ₹509.9 | ₹434.1 | ₹443.1 | 14,851 | 12,150 |
| 1 Apr 2022 | ₹409.45 | ₹574.85 | ₹409.45 | ₹574.85 | 25,802 | 14,250 |
| 4 Apr 2022 | ₹633.6 | ₹907.95 | ₹627.35 | ₹881.3 | 18,001 | 11,100 |
| 5 Apr 2022 | ₹905.15 | ₹944.85 | ₹800 | ₹800 | 2,651 | 11,150 |
| 6 Apr 2022 | ₹694.6 | ₹738 | ₹635.9 | ₹651.1 | 11,302 | 14,100 |
| 7 Apr 2022 | ₹583.3 | ₹642 | ₹489.85 | ₹527 | 65,501 | 32,100 |
| 8 Apr 2022 | ₹535.85 | ₹702.5 | ₹450 | ₹655.95 | 1,48,651 | 35,550 |
| 11 Apr 2022 | ₹559.55 | ₹589 | ₹467.5 | ₹492.95 | 1,43,001 | 36,600 |
| 12 Apr 2022 | ₹399 | ₹399 | ₹259.05 | ₹327 | 12,48,951 | 64,600 |
| 13 Apr 2022 | ₹385.8 | ₹458.9 | ₹265.35 | ₹275 | 8,25,201 | 30,800 |