NIFTY 50 17,200 CE traded across 21 sessions from 22 Mar 2022 to 21 Apr 2022, with a life-high of ₹960 and a low of ₹14.35. Final close ₹191.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Mar 2022 | ₹462 | ₹556.7 | ₹462 | ₹556.7 | 151 | 300 |
| 23 Mar 2022 | ₹596 | ₹596 | ₹542.65 | ₹542.65 | 151 | 200 |
| 24 Mar 2022 | ₹491.35 | ₹528.45 | ₹478.95 | ₹504 | 1,201 | 850 |
| 25 Mar 2022 | ₹508.3 | ₹508.8 | ₹419.6 | ₹458.4 | 3,501 | 1,750 |
| 28 Mar 2022 | ₹440 | ₹457.55 | ₹356.45 | ₹454.65 | 4,251 | 2,350 |
| 29 Mar 2022 | ₹465.85 | ₹489.3 | ₹428.35 | ₹486.4 | 7,301 | 2,300 |
| 30 Mar 2022 | ₹517.45 | ₹563.1 | ₹498.15 | ₹546.95 | 3,601 | 2,650 |
| 31 Mar 2022 | ₹549.35 | ₹568 | ₹510.65 | ₹518.2 | 1,401 | 2,700 |
| 1 Apr 2022 | ₹510 | ₹625 | ₹487.2 | ₹625 | 2,901 | 1,950 |
| 4 Apr 2022 | ₹703.55 | ₹941.25 | ₹703.55 | ₹941.25 | 2,201 | 1,700 |
| 5 Apr 2022 | ₹917.8 | ₹960 | ₹868 | ₹868 | 751 | 1,650 |
| 6 Apr 2022 | ₹757 | ₹771.3 | ₹700 | ₹700 | 751 | 1,550 |
| 7 Apr 2022 | ₹650.05 | ₹650.05 | ₹587 | ₹587.7 | 1,152 | 1,850 |
| 8 Apr 2022 | ₹555 | ₹727 | ₹525 | ₹696.4 | 4,351 | 3,600 |
| 11 Apr 2022 | ₹616.55 | ₹638.45 | ₹528.35 | ₹552.8 | 14,101 | 8,800 |
| 12 Apr 2022 | ₹436.05 | ₹455 | ₹339 | ₹388.15 | 95,951 | 14,750 |
| 13 Apr 2022 | ₹441.95 | ₹495.5 | ₹331.8 | ₹335 | 1,49,502 | 47,750 |
| 18 Apr 2022 | ₹150 | ₹244.35 | ₹87.5 | ₹123.95 | 8,69,49,353 | 40,05,200 |
| 19 Apr 2022 | ₹137 | ₹143.85 | ₹14.35 | ₹19.75 | 15,55,03,102 | 67,32,650 |
| 20 Apr 2022 | ₹40.4 | ₹70 | ₹20.85 | ₹39.7 | 21,09,53,453 | 74,70,200 |
| 21 Apr 2022 | ₹60 | ₹210 | ₹51.5 | ₹191.75 | 10,81,39,353 | 11,35,300 |