NIFTY 50 16,650 CE traded across 21 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹1,401.8 and a low of ₹211.55. Final close ₹988.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹211.55 | ₹211.55 | ₹211.55 | ₹211.55 | 101 | 1,50,550 |
| 9 Mar 2022 | ₹216.55 | ₹335 | ₹216.55 | ₹316.2 | 201 | 1,50,700 |
| 10 Mar 2022 | ₹444.4 | ₹475 | ₹382.05 | ₹382.05 | 802 | 1,50,600 |
| 11 Mar 2022 | ₹411 | ₹451.8 | ₹390.1 | ₹430.75 | 851 | 1,51,150 |
| 14 Mar 2022 | ₹434.9 | ₹580 | ₹434.9 | ₹580 | 1,251 | 1,50,800 |
| 15 Mar 2022 | ₹575.3 | ₹575.3 | ₹420.35 | ₹457.45 | 1,051 | 1,50,800 |
| 16 Mar 2022 | ₹577.45 | ₹610 | ₹558 | ₹610 | 851 | 1,50,550 |
| 17 Mar 2022 | ₹774.2 | ₹842.75 | ₹774.2 | ₹841.55 | 401 | 1,50,300 |
| 22 Mar 2022 | ₹461.6 | ₹683.95 | ₹461.6 | ₹671.85 | 301 | 1,50,250 |
| 23 Mar 2022 | ₹908.4 | ₹908.4 | ₹776.45 | ₹776.45 | 401 | 1,50,200 |
| 24 Mar 2022 | ₹717.25 | ₹774.85 | ₹717.25 | ₹774.85 | 201 | 1,50,300 |
| 25 Mar 2022 | ₹744.95 | ₹744.95 | ₹619.05 | ₹636.05 | 351 | 1,50,500 |
| 28 Mar 2022 | ₹576 | ₹682.85 | ₹537 | ₹682.85 | 1,151 | 1,50,700 |
| 29 Mar 2022 | ₹772.8 | ₹772.8 | ₹698.95 | ₹698.95 | 451 | 1,50,700 |
| 30 Mar 2022 | ₹882 | ₹917.4 | ₹857.9 | ₹857.9 | 301 | 1,50,800 |
| 31 Mar 2022 | ₹928 | ₹928 | ₹840 | ₹868 | 1,60,901 | 1,52,950 |
| 1 Apr 2022 | ₹845.65 | ₹1,049.7 | ₹835.95 | ₹1,049.7 | 1,66,602 | 1,54,500 |
| 4 Apr 2022 | ₹1,203.95 | ₹1,351.15 | ₹1,203.95 | ₹1,351.15 | 151 | 1,54,500 |
| 5 Apr 2022 | ₹1,401.8 | ₹1,401.8 | ₹1,370 | ₹1,370 | 201 | 1,54,500 |
| 6 Apr 2022 | ₹1,230.3 | ₹1,230.8 | ₹1,230.3 | ₹1,230.8 | 801 | 1,54,400 |
| 7 Apr 2022 | ₹1,070 | ₹1,070 | ₹982.7 | ₹988.5 | 4,301 | 1,52,900 |