NIFTY 50 17,300 CE traded across 21 sessions from 22 Mar 2022 to 21 Apr 2022, with a life-high of ₹858.15 and a low of ₹9.1. Final close ₹92.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Mar 2022 | ₹413.35 | ₹528.4 | ₹393.45 | ₹528.4 | 3,902 | 3,000 |
| 23 Mar 2022 | ₹547.55 | ₹551.5 | ₹469.75 | ₹492.8 | 2,651 | 2,700 |
| 24 Mar 2022 | ₹434.9 | ₹500 | ₹428.5 | ₹437.05 | 1,352 | 2,700 |
| 25 Mar 2022 | ₹437.05 | ₹437.05 | ₹366 | ₹403.45 | 1,301 | 3,100 |
| 28 Mar 2022 | ₹375.35 | ₹400 | ₹305 | ₹392 | 2,601 | 3,200 |
| 29 Mar 2022 | ₹400 | ₹420.1 | ₹375.3 | ₹420.1 | 5,751 | 4,450 |
| 30 Mar 2022 | ₹450.05 | ₹493.8 | ₹435.35 | ₹476.9 | 4,101 | 2,800 |
| 31 Mar 2022 | ₹481.8 | ₹506.6 | ₹442.45 | ₹457.25 | 2,351 | 3,450 |
| 1 Apr 2022 | ₹435.45 | ₹542 | ₹429.25 | ₹542 | 2,551 | 3,000 |
| 4 Apr 2022 | ₹640.7 | ₹855.5 | ₹636.8 | ₹824 | 2,001 | 2,300 |
| 5 Apr 2022 | ₹841.2 | ₹858.15 | ₹790 | ₹858.15 | 801 | 2,300 |
| 6 Apr 2022 | ₹690 | ₹700.6 | ₹623.3 | ₹623.3 | 1,501 | 2,100 |
| 7 Apr 2022 | ₹560 | ₹605 | ₹500 | ₹500 | 1,301 | 2,350 |
| 8 Apr 2022 | ₹526.5 | ₹666.65 | ₹454 | ₹621.5 | 7,151 | 3,600 |
| 11 Apr 2022 | ₹529.95 | ₹540 | ₹444 | ₹466 | 10,902 | 5,550 |
| 12 Apr 2022 | ₹368.85 | ₹377 | ₹269.45 | ₹311.45 | 1,98,703 | 29,750 |
| 13 Apr 2022 | ₹331.1 | ₹403.5 | ₹256 | ₹259 | 5,19,251 | 1,00,350 |
| 18 Apr 2022 | ₹102.05 | ₹126.45 | ₹55.4 | ₹76 | 6,63,04,553 | 35,09,450 |
| 19 Apr 2022 | ₹94 | ₹94 | ₹9.1 | ₹11.35 | 13,39,27,903 | 51,01,000 |
| 20 Apr 2022 | ₹14.7 | ₹31 | ₹10.1 | ₹12 | 13,62,97,652 | 61,37,400 |
| 21 Apr 2022 | ₹17.85 | ₹110.9 | ₹11.75 | ₹92.35 | 29,06,84,753 | 12,39,650 |