NIFTY 50 16,600 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹1,505.25 and a low of ₹179.65. Final close ₹1,036.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹206.95 | ₹243.9 | ₹179.65 | ₹243.9 | 351 | 1,50,950 |
| 9 Mar 2022 | ₹247.9 | ₹301 | ₹247.9 | ₹301 | 101 | 1,50,950 |
| 10 Mar 2022 | ₹456 | ₹500.4 | ₹434 | ₹434 | 901 | 1,50,800 |
| 11 Mar 2022 | ₹402.9 | ₹490.95 | ₹402.9 | ₹466.8 | 3,651 | 1,51,950 |
| 14 Mar 2022 | ₹489.9 | ₹617.15 | ₹454.5 | ₹613 | 1,702 | 1,51,650 |
| 15 Mar 2022 | ₹610 | ₹610 | ₹449.7 | ₹475.15 | 1,351 | 1,51,900 |
| 16 Mar 2022 | ₹590.4 | ₹632 | ₹567.85 | ₹632 | 2,251 | 1,51,450 |
| 17 Mar 2022 | ₹789.65 | ₹900 | ₹789.65 | ₹900 | 801 | 1,51,450 |
| 21 Mar 2022 | ₹849.15 | ₹876.1 | ₹753.4 | ₹753.4 | 801 | 1,51,350 |
| 22 Mar 2022 | ₹709.55 | ₹913.1 | ₹690 | ₹913.1 | 2,551 | 1,51,950 |
| 23 Mar 2022 | ₹946.9 | ₹964.7 | ₹808.7 | ₹827.7 | 1,551 | 1,52,050 |
| 24 Mar 2022 | ₹730.65 | ₹845.65 | ₹730.65 | ₹766.95 | 1,301 | 1,52,000 |
| 25 Mar 2022 | ₹764.05 | ₹766 | ₹647.05 | ₹723.45 | 6,751 | 1,55,250 |
| 28 Mar 2022 | ₹689 | ₹746.45 | ₹574 | ₹746.45 | 6,602 | 1,58,300 |
| 29 Mar 2022 | ₹793.2 | ₹840 | ₹742.5 | ₹840 | 3,751 | 1,59,850 |
| 30 Mar 2022 | ₹909.25 | ₹973.5 | ₹909.25 | ₹932 | 3,001 | 1,61,150 |
| 31 Mar 2022 | ₹960 | ₹985 | ₹889.7 | ₹919.4 | 1,70,701 | 1,51,750 |
| 1 Apr 2022 | ₹876.6 | ₹1,101 | ₹874.7 | ₹1,101 | 5,353 | 1,51,750 |
| 4 Apr 2022 | ₹1,174.65 | ₹1,482.9 | ₹1,174.65 | ₹1,479.3 | 1,751 | 1,51,250 |
| 5 Apr 2022 | ₹1,404 | ₹1,505.25 | ₹1,404 | ₹1,415 | 1,551 | 1,51,400 |
| 6 Apr 2022 | ₹1,277.5 | ₹1,295 | ₹1,210.65 | ₹1,210.65 | 4,901 | 1,51,300 |
| 7 Apr 2022 | ₹1,144 | ₹1,175.05 | ₹1,036.2 | ₹1,036.2 | 9,551 | 1,51,300 |