NIFTY 50 22,000 CE traded across 19 sessions from 2 Mar 2026 to 30 Mar 2026, with a life-high of ₹3,141 and a low of ₹287.45. Final close ₹331.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2026 | ₹3,100 | ₹3,141 | ₹2,788.2 | ₹3,004.2 | 18,070 | 3,87,195 |
| 4 Mar 2026 | ₹2,500.05 | ₹2,754.8 | ₹2,477.05 | ₹2,632.5 | 67,080 | 4,06,565 |
| 5 Mar 2026 | ₹2,704.55 | ₹2,960 | ₹2,667.5 | ₹2,851 | 36,530 | 4,18,165 |
| 6 Mar 2026 | ₹2,685.05 | ₹2,821.55 | ₹2,555 | ₹2,595 | 60,450 | 4,22,160 |
| 9 Mar 2026 | ₹2,051.2 | ₹2,297.6 | ₹1,955 | ₹2,205.7 | 1,98,640 | 5,19,840 |
| 10 Mar 2026 | ₹2,311.05 | ₹2,440.65 | ₹2,220.6 | ₹2,432.35 | 63,115 | 5,14,805 |
| 11 Mar 2026 | ₹2,340 | ₹2,393.5 | ₹2,001.4 | ₹2,012.1 | 59,540 | 5,21,885 |
| 12 Mar 2026 | ₹1,760 | ₹1,984.9 | ₹1,754.15 | ₹1,812.25 | 82,810 | 5,07,270 |
| 13 Mar 2026 | ₹1,661.65 | ₹1,666.05 | ₹1,334.8 | ₹1,391 | 3,66,795 | 6,12,980 |
| 16 Mar 2026 | ₹1,360 | ₹1,602.1 | ₹1,200 | ₹1,505.7 | 2,52,590 | 6,40,580 |
| 17 Mar 2026 | ₹1,540 | ₹1,711.4 | ₹1,458.6 | ₹1,666.1 | 2,03,515 | 6,15,330 |
| 18 Mar 2026 | ₹1,707.6 | ₹1,901 | ₹1,704.15 | ₹1,797.25 | 1,07,380 | 6,13,385 |
| 19 Mar 2026 | ₹1,400 | ₹1,460 | ₹1,060 | ₹1,214 | 3,05,825 | 6,93,045 |
| 20 Mar 2026 | ₹1,120.45 | ₹1,430.55 | ₹1,120.45 | ₹1,219.8 | 1,50,020 | 7,12,280 |
| 23 Mar 2026 | ₹950 | ₹950 | ₹731.3 | ₹749 | 11,82,220 | 8,66,125 |
| 24 Mar 2026 | ₹945.25 | ₹1,132.1 | ₹771.65 | ₹1,047.7 | 8,79,840 | 9,56,775 |
| 25 Mar 2026 | ₹1,149.95 | ₹1,489.05 | ₹1,126.2 | ₹1,339.85 | 7,55,885 | 9,90,290 |
| 27 Mar 2026 | ₹1,200 | ₹1,200 | ₹822 | ₹825.45 | 12,80,370 | 7,23,750 |
| 30 Mar 2026 | ₹570.05 | ₹712.4 | ₹287.45 | ₹331.25 | 72,42,495 | 5,06,440 |