NIFTY 50 16,700 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹1,414.75 and a low of ₹161. Final close ₹938.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹181 | ₹181 | ₹161 | ₹171.1 | 201 | 250 |
| 9 Mar 2022 | ₹244.85 | ₹314.25 | ₹233.15 | ₹314.25 | 651 | 300 |
| 10 Mar 2022 | ₹422.7 | ₹435 | ₹375 | ₹395 | 2,151 | 850 |
| 11 Mar 2022 | ₹384.9 | ₹418.15 | ₹384.9 | ₹407.7 | 1,101 | 1,050 |
| 14 Mar 2022 | ₹430.3 | ₹551.8 | ₹420.95 | ₹551.8 | 3,701 | 1,200 |
| 15 Mar 2022 | ₹552 | ₹552.45 | ₹388.8 | ₹421 | 13,201 | 3,300 |
| 16 Mar 2022 | ₹532.95 | ₹580 | ₹517.1 | ₹580 | 3,002 | 3,000 |
| 17 Mar 2022 | ₹696.35 | ₹812.2 | ₹683.4 | ₹812.2 | 1,851 | 2,150 |
| 21 Mar 2022 | ₹773.9 | ₹773.9 | ₹674 | ₹679.4 | 2,051 | 2,750 |
| 22 Mar 2022 | ₹653.05 | ₹801 | ₹610 | ₹801 | 1,501 | 2,300 |
| 23 Mar 2022 | ₹855.45 | ₹855.45 | ₹730.35 | ₹745.6 | 4,051 | 3,350 |
| 24 Mar 2022 | ₹664.3 | ₹753.6 | ₹664.3 | ₹685.15 | 2,001 | 4,700 |
| 25 Mar 2022 | ₹687 | ₹694 | ₹570 | ₹581 | 4,401 | 5,150 |
| 28 Mar 2022 | ₹615.95 | ₹664.9 | ₹494.9 | ₹663.3 | 36,151 | 11,900 |
| 29 Mar 2022 | ₹674.95 | ₹750 | ₹666.2 | ₹747.05 | 8,251 | 12,300 |
| 30 Mar 2022 | ₹799.2 | ₹876.1 | ₹798 | ₹848.1 | 19,801 | 11,350 |
| 31 Mar 2022 | ₹839.8 | ₹886.4 | ₹790.65 | ₹817.65 | 59,351 | 46,450 |
| 1 Apr 2022 | ₹761.35 | ₹1,006.5 | ₹761.35 | ₹1,005 | 37,952 | 45,050 |
| 4 Apr 2022 | ₹1,094.9 | ₹1,379.7 | ₹1,083.15 | ₹1,351.3 | 25,952 | 40,800 |
| 5 Apr 2022 | ₹1,367.6 | ₹1,414.75 | ₹1,300 | ₹1,300.5 | 3,051 | 37,700 |
| 6 Apr 2022 | ₹1,152.3 | ₹1,200.75 | ₹1,100 | ₹1,119.4 | 2,401 | 35,800 |
| 7 Apr 2022 | ₹1,034.45 | ₹1,066.7 | ₹934.35 | ₹938.55 | 41,201 | 14,900 |