NIFTY 50 16,000 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹2,124.05 and a low of ₹306. Final close ₹1,637.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹429.85 | ₹505.35 | ₹370 | ₹500 | 4,801 | 2,700 |
| 9 Mar 2022 | ₹520 | ₹700 | ₹511.1 | ₹669.65 | 4,701 | 3,100 |
| 10 Mar 2022 | ₹826.95 | ₹908 | ₹306 | ₹825.45 | 1,351 | 2,600 |
| 11 Mar 2022 | ₹861.6 | ₹892.55 | ₹845 | ₹845 | 602 | 2,550 |
| 14 Mar 2022 | ₹897.7 | ₹1,050 | ₹853.1 | ₹1,050 | 1,151 | 2,450 |
| 15 Mar 2022 | ₹1,010 | ₹1,035 | ₹882 | ₹882 | 551 | 2,750 |
| 16 Mar 2022 | ₹1,069 | ₹1,069 | ₹1,069 | ₹1,069 | 51 | 2,800 |
| 17 Mar 2022 | ₹1,307.8 | ₹1,410.95 | ₹1,270 | ₹1,410.95 | 4,701 | 6,750 |
| 21 Mar 2022 | ₹1,417.15 | ₹1,417.15 | ₹1,239.05 | ₹1,261 | 8,651 | 12,400 |
| 22 Mar 2022 | ₹1,204.75 | ₹1,400.85 | ₹1,204.75 | ₹1,400.85 | 351 | 12,600 |
| 23 Mar 2022 | ₹1,451 | ₹1,464.95 | ₹1,300.2 | ₹1,342 | 18,851 | 24,300 |
| 24 Mar 2022 | ₹1,255.65 | ₹1,379.05 | ₹1,243.15 | ₹1,262.95 | 45,851 | 58,800 |
| 25 Mar 2022 | ₹1,270 | ₹1,300 | ₹1,160 | ₹1,259.7 | 58,051 | 1,02,150 |
| 28 Mar 2022 | ₹1,230 | ₹1,318.9 | ₹1,087.8 | ₹1,311.55 | 88,701 | 1,41,350 |
| 29 Mar 2022 | ₹1,346.55 | ₹1,421.05 | ₹1,311.1 | ₹1,421.05 | 1,31,102 | 2,61,500 |
| 30 Mar 2022 | ₹1,494 | ₹1,565.5 | ₹1,475 | ₹1,528.95 | 58,601 | 3,00,100 |
| 31 Mar 2022 | ₹1,540 | ₹1,580 | ₹1,476.85 | ₹1,505 | 42,001 | 3,29,700 |
| 1 Apr 2022 | ₹1,445 | ₹1,702 | ₹1,443.75 | ₹1,696.7 | 51,201 | 2,93,650 |
| 4 Apr 2022 | ₹1,800.95 | ₹2,084.8 | ₹1,800.95 | ₹2,051.45 | 28,501 | 2,77,650 |
| 5 Apr 2022 | ₹2,070 | ₹2,124.05 | ₹1,949.2 | ₹1,949.2 | 15,801 | 2,68,100 |
| 6 Apr 2022 | ₹1,884.3 | ₹1,893.4 | ₹1,799 | ₹1,814 | 20,301 | 2,58,100 |
| 7 Apr 2022 | ₹1,708 | ₹1,775 | ₹1,637.7 | ₹1,637.7 | 59,601 | 2,21,800 |