NIFTY 50 16,550 CE traded across 20 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹1,484.7 and a low of ₹200. Final close ₹1,184.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹214.15 | ₹215 | ₹200 | ₹200 | 351 | 10,01,350 |
| 9 Mar 2022 | ₹250 | ₹355.3 | ₹250 | ₹355.3 | 351 | 10,01,200 |
| 10 Mar 2022 | ₹499 | ₹499 | ₹470 | ₹470 | 251 | 10,01,200 |
| 11 Mar 2022 | ₹464.6 | ₹480.95 | ₹464.6 | ₹480.95 | 151 | 10,01,250 |
| 15 Mar 2022 | ₹490.55 | ₹526.15 | ₹483.55 | ₹510 | 502 | 10,01,200 |
| 16 Mar 2022 | ₹620 | ₹696.8 | ₹620 | ₹682.7 | 951 | 10,00,900 |
| 21 Mar 2022 | ₹904 | ₹919.85 | ₹789.95 | ₹789.95 | 451 | 10,00,850 |
| 22 Mar 2022 | ₹779.8 | ₹925 | ₹736.75 | ₹925 | 1,151 | 10,00,600 |
| 23 Mar 2022 | ₹980.1 | ₹980.1 | ₹862.15 | ₹865.75 | 651 | 10,00,600 |
| 24 Mar 2022 | ₹837.7 | ₹851.75 | ₹837.7 | ₹851.75 | 101 | 10,00,600 |
| 25 Mar 2022 | ₹771.9 | ₹785 | ₹691 | ₹758.1 | 801 | 10,00,650 |
| 28 Mar 2022 | ₹655 | ₹762.7 | ₹615 | ₹762.7 | 1,001 | 10,01,100 |
| 29 Mar 2022 | ₹792.75 | ₹865.75 | ₹792.75 | ₹865.75 | 351 | 10,01,100 |
| 30 Mar 2022 | ₹980 | ₹1,002 | ₹949.95 | ₹970.9 | 5,02,951 | 10,01,950 |
| 31 Mar 2022 | ₹975.95 | ₹1,026 | ₹955.65 | ₹955.65 | 5,01,801 | 10,02,700 |
| 1 Apr 2022 | ₹915 | ₹1,152.45 | ₹915 | ₹1,152.45 | 1,651 | 10,02,650 |
| 4 Apr 2022 | ₹1,326.65 | ₹1,438.35 | ₹1,326.65 | ₹1,438.35 | 101 | 10,02,650 |
| 5 Apr 2022 | ₹1,484.7 | ₹1,484.7 | ₹1,466 | ₹1,466 | 301 | 10,02,500 |
| 6 Apr 2022 | ₹1,293.95 | ₹1,294 | ₹1,262.7 | ₹1,262.7 | 5,02,402 | 5,01,450 |
| 7 Apr 2022 | ₹1,145.75 | ₹1,184.95 | ₹1,145.75 | ₹1,184.95 | 301 | 5,01,150 |