NIFTY 50 16,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹1,555.05 and a low of ₹307.5. Final close ₹1,467.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹854.05 | ₹960 | ₹812.55 | ₹920 | 3,05,301 | 5,47,125 |
| 3 Mar 2022 | ₹971.35 | ₹992.9 | ₹765.2 | ₹816.2 | 2,77,703 | 5,08,175 |
| 4 Mar 2022 | ₹665.45 | ₹763.2 | ₹575.1 | ₹629.9 | 5,46,051 | 5,66,450 |
| 7 Mar 2022 | ₹420 | ₹529.5 | ₹333.55 | ₹400 | 46,79,052 | 13,34,375 |
| 8 Mar 2022 | ₹350.15 | ₹458.75 | ₹307.5 | ₹454 | 51,84,502 | 16,33,125 |
| 9 Mar 2022 | ₹446.7 | ₹668 | ₹412.75 | ₹650 | 25,35,352 | 13,35,425 |
| 10 Mar 2022 | ₹799.95 | ₹890.2 | ₹700 | ₹765 | 6,32,652 | 12,03,125 |
| 11 Mar 2022 | ₹728.4 | ₹865.45 | ₹688 | ₹818.4 | 2,76,351 | 11,66,350 |
| 14 Mar 2022 | ₹797.65 | ₹1,024.5 | ₹797.65 | ₹1,024.5 | 1,94,701 | 11,23,650 |
| 15 Mar 2022 | ₹1,013.8 | ₹1,035.05 | ₹760 | ₹820 | 1,81,551 | 10,94,900 |
| 16 Mar 2022 | ₹957.7 | ₹1,098 | ₹957.7 | ₹1,078 | 1,36,601 | 10,55,150 |
| 17 Mar 2022 | ₹1,286.35 | ₹1,417.4 | ₹1,235.9 | ₹1,358 | 2,06,252 | 9,71,775 |
| 21 Mar 2022 | ₹1,388.55 | ₹1,389.2 | ₹1,175 | ₹1,204.95 | 1,54,301 | 9,04,875 |
| 22 Mar 2022 | ₹1,157.1 | ₹1,400 | ₹1,100 | ₹1,400 | 72,702 | 8,60,125 |
| 23 Mar 2022 | ₹1,458.9 | ₹1,471.55 | ₹1,245 | ₹1,275 | 35,452 | 8,47,025 |
| 24 Mar 2022 | ₹1,186.3 | ₹1,345 | ₹1,182.75 | ₹1,222 | 65,501 | 8,21,725 |
| 25 Mar 2022 | ₹1,288.3 | ₹1,289 | ₹1,110 | ₹1,221 | 66,051 | 8,05,475 |
| 28 Mar 2022 | ₹1,209.6 | ₹1,284.1 | ₹1,030 | ₹1,269 | 1,22,651 | 7,53,575 |
| 29 Mar 2022 | ₹1,330 | ₹1,389.4 | ₹1,283.25 | ₹1,384.4 | 56,601 | 7,20,725 |
| 30 Mar 2022 | ₹1,481.15 | ₹1,540.85 | ₹1,430.5 | ₹1,493.6 | 1,23,301 | 6,76,275 |
| 31 Mar 2022 | ₹1,526.05 | ₹1,555.05 | ₹1,440 | ₹1,467 | 2,73,651 | 5,70,925 |