NIFTY 50 17,100 CE traded across 19 sessions from 24 Mar 2022 to 21 Apr 2022, with a life-high of ₹1,040.5 and a low of ₹24.75. Final close ₹293.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Mar 2022 | ₹573.3 | ₹573.3 | ₹573.3 | ₹573.3 | 101 | 0 |
| 25 Mar 2022 | ₹478.45 | ₹478.45 | ₹467.05 | ₹467.05 | 201 | 200 |
| 28 Mar 2022 | ₹441.15 | ₹513 | ₹414.2 | ₹513 | 1,901 | 750 |
| 29 Mar 2022 | ₹511.3 | ₹524.4 | ₹492.15 | ₹524.4 | 651 | 900 |
| 30 Mar 2022 | ₹600 | ₹617.8 | ₹590.85 | ₹617.8 | 301 | 950 |
| 31 Mar 2022 | ₹630.2 | ₹630.2 | ₹570 | ₹591.75 | 651 | 1,000 |
| 1 Apr 2022 | ₹643.55 | ₹683.25 | ₹643.55 | ₹683.25 | 201 | 1,000 |
| 4 Apr 2022 | ₹801.55 | ₹1,025 | ₹801.55 | ₹1,009.4 | 501 | 1,000 |
| 5 Apr 2022 | ₹1,040.5 | ₹1,040.5 | ₹962.55 | ₹962.55 | 251 | 1,000 |
| 6 Apr 2022 | ₹867.8 | ₹867.8 | ₹784.4 | ₹810.45 | 351 | 1,100 |
| 7 Apr 2022 | ₹731.35 | ₹750 | ₹693 | ₹750 | 351 | 1,150 |
| 8 Apr 2022 | ₹698.25 | ₹838.1 | ₹612.3 | ₹838.1 | 1,651 | 1,550 |
| 11 Apr 2022 | ₹655.15 | ₹713.15 | ₹646.4 | ₹661.75 | 1,401 | 1,950 |
| 12 Apr 2022 | ₹514.9 | ₹546 | ₹420 | ₹477.9 | 19,001 | 6,100 |
| 13 Apr 2022 | ₹540 | ₹588 | ₹420 | ₹420 | 36,251 | 17,200 |
| 18 Apr 2022 | ₹225.25 | ₹246.25 | ₹130.05 | ₹185 | 3,40,57,751 | 9,68,100 |
| 19 Apr 2022 | ₹198.5 | ₹214.75 | ₹24.75 | ₹31.55 | 4,83,94,052 | 28,21,700 |
| 20 Apr 2022 | ₹57 | ₹136 | ₹41.85 | ₹96 | 17,77,65,002 | 21,15,550 |
| 21 Apr 2022 | ₹137.55 | ₹310 | ₹125 | ₹293 | 2,01,85,652 | 5,21,950 |