NIFTY 50 17,400 CE traded across 22 sessions from 14 Mar 2022 to 13 Apr 2022, with a life-high of ₹764.05 and a low of ₹69.45. Final close ₹75.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Mar 2022 | ₹225 | ₹225 | ₹225 | ₹225 | 51 | 0 |
| 15 Mar 2022 | ₹230 | ₹230 | ₹185 | ₹185 | 151 | 50 |
| 16 Mar 2022 | ₹239 | ₹239 | ₹216.9 | ₹216.9 | 101 | 50 |
| 17 Mar 2022 | ₹340.9 | ₹380 | ₹340.9 | ₹380 | 601 | 200 |
| 21 Mar 2022 | ₹394.5 | ₹394.5 | ₹332.75 | ₹332.75 | 601 | 400 |
| 22 Mar 2022 | ₹327.3 | ₹422.95 | ₹287.55 | ₹422.95 | 3,301 | 1,450 |
| 23 Mar 2022 | ₹437.6 | ₹449.4 | ₹360 | ₹377.65 | 6,151 | 2,900 |
| 24 Mar 2022 | ₹323.45 | ₹388.85 | ₹321.1 | ₹322 | 9,202 | 4,300 |
| 25 Mar 2022 | ₹334.6 | ₹343.5 | ₹249.9 | ₹281.05 | 44,852 | 13,250 |
| 28 Mar 2022 | ₹271.95 | ₹277.2 | ₹198.45 | ₹268 | 1,03,152 | 27,650 |
| 29 Mar 2022 | ₹281.95 | ₹297.95 | ₹243.55 | ₹297.95 | 57,651 | 28,650 |
| 30 Mar 2022 | ₹327.05 | ₹358.45 | ₹299.45 | ₹332.7 | 1,16,901 | 24,400 |
| 31 Mar 2022 | ₹330.05 | ₹366.25 | ₹302.75 | ₹316 | 72,201 | 29,200 |
| 1 Apr 2022 | ₹278.95 | ₹416.5 | ₹275.05 | ₹411.45 | 1,89,651 | 35,200 |
| 4 Apr 2022 | ₹454.25 | ₹724.35 | ₹441.75 | ₹698.95 | 55,952 | 25,350 |
| 5 Apr 2022 | ₹710 | ₹764.05 | ₹603.7 | ₹603.7 | 15,802 | 23,900 |
| 6 Apr 2022 | ₹514.85 | ₹551.85 | ₹460 | ₹469.75 | 29,151 | 30,550 |
| 7 Apr 2022 | ₹404.95 | ₹456.8 | ₹323.7 | ₹356.35 | 2,04,851 | 71,950 |
| 8 Apr 2022 | ₹369.05 | ₹513.4 | ₹280.8 | ₹467.2 | 12,39,502 | 1,09,350 |
| 11 Apr 2022 | ₹400 | ₹400.3 | ₹276.55 | ₹303 | 12,19,301 | 1,14,150 |
| 12 Apr 2022 | ₹190.75 | ₹212.2 | ₹101.25 | ₹143.45 | 3,06,09,702 | 3,81,350 |
| 13 Apr 2022 | ₹193.65 | ₹261.1 | ₹69.45 | ₹75.5 | 4,19,66,303 | 7,28,000 |