NIFTY 50 16,300 CE traded across 19 sessions from 9 Mar 2022 to 7 Apr 2022, with a life-high of ₹1,822.9 and a low of ₹373.65. Final close ₹1,345.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Mar 2022 | ₹380 | ₹492.3 | ₹373.65 | ₹492.3 | 601 | 200 |
| 10 Mar 2022 | ₹709 | ₹709 | ₹561.95 | ₹627.15 | 401 | 150 |
| 11 Mar 2022 | ₹551.25 | ₹668.4 | ₹551.25 | ₹645 | 601 | 250 |
| 14 Mar 2022 | ₹653.75 | ₹822.95 | ₹653.65 | ₹822.95 | 353 | 200 |
| 16 Mar 2022 | ₹824 | ₹824 | ₹824 | ₹824 | 51 | 150 |
| 21 Mar 2022 | ₹1,102.05 | ₹1,102.05 | ₹997.45 | ₹997.45 | 351 | 200 |
| 22 Mar 2022 | ₹971 | ₹1,114.9 | ₹952.95 | ₹1,114.9 | 301 | 200 |
| 23 Mar 2022 | ₹1,214.7 | ₹1,214.7 | ₹1,067.15 | ₹1,067.15 | 651 | 650 |
| 24 Mar 2022 | ₹1,015.25 | ₹1,015.25 | ₹1,015.25 | ₹1,015.25 | 51 | 0 |
| 25 Mar 2022 | ₹992 | ₹992 | ₹934.85 | ₹934.85 | 151 | 700 |
| 28 Mar 2022 | ₹858.25 | ₹997.35 | ₹810.15 | ₹997.35 | 901 | 1,100 |
| 29 Mar 2022 | ₹1,053.4 | ₹1,066 | ₹1,053.4 | ₹1,059.25 | 351 | 1,050 |
| 30 Mar 2022 | ₹1,205 | ₹1,263.25 | ₹1,205 | ₹1,245 | 2,501 | 2,150 |
| 31 Mar 2022 | ₹1,269.2 | ₹1,277 | ₹1,176.7 | ₹1,197.2 | 1,651 | 2,550 |
| 1 Apr 2022 | ₹1,159.95 | ₹1,373.05 | ₹1,159 | ₹1,373.05 | 3,002 | 3,100 |
| 4 Apr 2022 | ₹1,620 | ₹1,716.1 | ₹1,600 | ₹1,697 | 401 | 2,950 |
| 5 Apr 2022 | ₹1,706.55 | ₹1,822.9 | ₹1,706.55 | ₹1,710 | 351 | 3,000 |
| 6 Apr 2022 | ₹1,578.35 | ₹1,578.35 | ₹1,509 | ₹1,509 | 1,301 | 2,750 |
| 7 Apr 2022 | ₹1,410 | ₹1,471.4 | ₹1,345 | ₹1,345 | 1,901 | 1,400 |