NIFTY 50 16,200 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹1,888.45 and a low of ₹310. Final close ₹1,445.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹343.15 | ₹412 | ₹310 | ₹399.4 | 1,001 | 1,350 |
| 9 Mar 2022 | ₹390 | ₹553.05 | ₹390 | ₹553.05 | 3,101 | 1,100 |
| 10 Mar 2022 | ₹700 | ₹755.55 | ₹618.8 | ₹618.8 | 751 | 800 |
| 11 Mar 2022 | ₹646.9 | ₹726.6 | ₹646.9 | ₹726.6 | 251 | 800 |
| 14 Mar 2022 | ₹713.95 | ₹902.1 | ₹713.95 | ₹893 | 351 | 800 |
| 15 Mar 2022 | ₹672.85 | ₹803.75 | ₹672.85 | ₹762.55 | 201 | 700 |
| 16 Mar 2022 | ₹876.75 | ₹876.75 | ₹876.75 | ₹876.75 | 51 | 0 |
| 17 Mar 2022 | ₹1,200 | ₹1,200 | ₹1,200 | ₹1,200 | 251 | 700 |
| 21 Mar 2022 | ₹1,206.7 | ₹1,206.7 | ₹1,161.85 | ₹1,161.85 | 251 | 700 |
| 22 Mar 2022 | ₹1,065 | ₹1,248.3 | ₹1,013.95 | ₹1,191.45 | 1,902 | 650 |
| 23 Mar 2022 | ₹1,250 | ₹1,250 | ₹1,178.75 | ₹1,196 | 551 | 950 |
| 24 Mar 2022 | ₹1,137.55 | ₹1,147.2 | ₹1,137.55 | ₹1,147.2 | 201 | 1,000 |
| 25 Mar 2022 | ₹1,085.15 | ₹1,085.15 | ₹1,019.6 | ₹1,019.6 | 751 | 1,150 |
| 28 Mar 2022 | ₹982.25 | ₹1,110 | ₹910 | ₹1,110 | 951 | 1,400 |
| 29 Mar 2022 | ₹1,135 | ₹1,213.5 | ₹1,132 | ₹1,213.5 | 5,151 | 2,000 |
| 30 Mar 2022 | ₹1,300 | ₹1,351.05 | ₹1,287.25 | ₹1,320.4 | 18,851 | 4,000 |
| 31 Mar 2022 | ₹1,312.65 | ₹1,375 | ₹1,282.15 | ₹1,305 | 3,551 | 5,350 |
| 1 Apr 2022 | ₹1,290 | ₹1,500 | ₹1,265.1 | ₹1,500 | 2,551 | 5,450 |
| 4 Apr 2022 | ₹1,888.45 | ₹1,888.45 | ₹1,749.35 | ₹1,873.8 | 951 | 4,600 |
| 5 Apr 2022 | ₹1,800 | ₹1,828.5 | ₹1,795.25 | ₹1,828.5 | 651 | 4,200 |
| 6 Apr 2022 | ₹1,635.85 | ₹1,675.1 | ₹1,623.55 | ₹1,623.55 | 551 | 3,850 |
| 7 Apr 2022 | ₹1,510 | ₹1,582.95 | ₹1,445 | ₹1,445 | 3,001 | 1,950 |