NIFTY 50 17,000 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,216.7 and a low of ₹74.1. Final close ₹244.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹654.25 | ₹678 | ₹605.4 | ₹678 | 4,07,651 | 7,22,100 |
| 30 Mar 2022 | ₹735.05 | ₹777.6 | ₹697.15 | ₹754 | 6,08,851 | 7,63,300 |
| 31 Mar 2022 | ₹758.05 | ₹790 | ₹708 | ₹731 | 4,05,651 | 8,35,100 |
| 1 Apr 2022 | ₹695.95 | ₹853.2 | ₹681 | ₹845 | 6,23,401 | 6,73,950 |
| 4 Apr 2022 | ₹919 | ₹1,175.45 | ₹888.05 | ₹1,145 | 2,52,152 | 6,19,700 |
| 5 Apr 2022 | ₹1,172.35 | ₹1,216.7 | ₹1,058.9 | ₹1,065 | 1,66,751 | 5,64,150 |
| 6 Apr 2022 | ₹998.95 | ₹1,025.3 | ₹921.95 | ₹947.35 | 1,09,301 | 5,41,150 |
| 7 Apr 2022 | ₹870.35 | ₹935.85 | ₹791.1 | ₹824.6 | 2,02,603 | 5,54,300 |
| 8 Apr 2022 | ₹842.2 | ₹991 | ₹752 | ₹941.75 | 1,65,351 | 5,51,450 |
| 11 Apr 2022 | ₹844.5 | ₹873.2 | ₹763.05 | ₹787 | 1,47,751 | 5,68,800 |
| 12 Apr 2022 | ₹680 | ₹697.5 | ₹570 | ₹630 | 3,08,952 | 5,84,300 |
| 13 Apr 2022 | ₹661.9 | ₹738.75 | ₹568.85 | ₹579.95 | 2,48,303 | 6,18,550 |
| 18 Apr 2022 | ₹400.75 | ₹400.75 | ₹280.4 | ₹351 | 18,35,552 | 8,82,050 |
| 19 Apr 2022 | ₹400 | ₹400 | ₹150.1 | ₹174.35 | 38,46,201 | 10,55,300 |
| 20 Apr 2022 | ₹204.55 | ₹315 | ₹193.75 | ₹280.6 | 67,12,853 | 14,89,800 |
| 21 Apr 2022 | ₹314 | ₹476.65 | ₹303 | ₹453 | 33,41,002 | 14,63,900 |
| 22 Apr 2022 | ₹350 | ₹366.55 | ₹242.85 | ₹255 | 72,38,202 | 12,80,700 |
| 25 Apr 2022 | ₹135 | ₹171.85 | ₹88 | ₹127.95 | 11,30,88,553 | 52,90,950 |
| 26 Apr 2022 | ₹171.45 | ₹256.2 | ₹151.7 | ₹242.1 | 3,84,47,253 | 23,90,850 |
| 27 Apr 2022 | ₹137.1 | ₹158.2 | ₹74.1 | ₹113 | 13,27,11,752 | 62,69,000 |
| 28 Apr 2022 | ₹146.05 | ₹321.5 | ₹95.5 | ₹244.25 | 5,51,30,903 | 14,91,450 |