NIFTY 50 16,500 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹1,597.3 and a low of ₹197.6. Final close ₹1,141.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹229.75 | ₹275 | ₹197.6 | ₹273 | 4,351 | 10,04,050 |
| 9 Mar 2022 | ₹266.65 | ₹407.8 | ₹251 | ₹395 | 6,301 | 10,04,700 |
| 10 Mar 2022 | ₹523.95 | ₹556 | ₹447.5 | ₹510 | 3,851 | 10,04,150 |
| 11 Mar 2022 | ₹462 | ₹552.95 | ₹460 | ₹526.75 | 4,452 | 10,04,100 |
| 14 Mar 2022 | ₹517.5 | ₹683.85 | ₹517.5 | ₹683.85 | 4,052 | 10,03,700 |
| 15 Mar 2022 | ₹678.55 | ₹682.7 | ₹500 | ₹542.15 | 3,852 | 10,04,000 |
| 16 Mar 2022 | ₹655.25 | ₹736.45 | ₹655.25 | ₹727.85 | 3,301 | 10,02,950 |
| 17 Mar 2022 | ₹800 | ₹1,000 | ₹642.5 | ₹925.95 | 1,101 | 10,02,500 |
| 21 Mar 2022 | ₹981.9 | ₹981.9 | ₹826.05 | ₹832.1 | 32,451 | 10,29,400 |
| 22 Mar 2022 | ₹808 | ₹988.75 | ₹760 | ₹988.75 | 25,851 | 10,40,800 |
| 23 Mar 2022 | ₹995.15 | ₹1,002 | ₹881 | ₹899.05 | 5,201 | 10,40,350 |
| 24 Mar 2022 | ₹820.05 | ₹923.65 | ₹809 | ₹833.3 | 19,102 | 10,46,650 |
| 25 Mar 2022 | ₹864.6 | ₹866.05 | ₹723.05 | ₹803.8 | 65,101 | 10,65,250 |
| 28 Mar 2022 | ₹772.35 | ₹844.5 | ₹648.4 | ₹835.35 | 96,901 | 11,11,700 |
| 29 Mar 2022 | ₹854.9 | ₹939.95 | ₹833.2 | ₹939.95 | 5,54,601 | 11,41,050 |
| 30 Mar 2022 | ₹1,024.6 | ₹1,071.35 | ₹975 | ₹1,030.55 | 6,06,551 | 12,27,900 |
| 31 Mar 2022 | ₹1,054.95 | ₹1,085 | ₹984.95 | ₹1,010 | 5,97,002 | 12,79,700 |
| 1 Apr 2022 | ₹965.1 | ₹1,205.65 | ₹941.9 | ₹1,200.8 | 1,73,551 | 12,13,050 |
| 4 Apr 2022 | ₹1,283.65 | ₹1,577.4 | ₹1,283.65 | ₹1,549.7 | 42,201 | 11,96,450 |
| 5 Apr 2022 | ₹1,560.75 | ₹1,597.3 | ₹1,450 | ₹1,450 | 30,101 | 11,85,150 |
| 6 Apr 2022 | ₹1,361.9 | ₹1,388.15 | ₹1,295 | ₹1,307.25 | 5,19,101 | 6,81,650 |
| 7 Apr 2022 | ₹1,230.05 | ₹1,282 | ₹1,137.5 | ₹1,141 | 24,552 | 6,62,800 |