NIFTY 50 16,800 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹1,320.35 and a low of ₹137.1. Final close ₹841.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹158.85 | ₹195.55 | ₹137.1 | ₹195.55 | 501 | 2,250 |
| 9 Mar 2022 | ₹183 | ₹280 | ₹182 | ₹276.55 | 1,151 | 2,150 |
| 10 Mar 2022 | ₹368.1 | ₹397.35 | ₹319 | ₹354.1 | 2,401 | 2,500 |
| 11 Mar 2022 | ₹304.35 | ₹379.6 | ₹304.35 | ₹360 | 5,001 | 4,550 |
| 14 Mar 2022 | ₹368.45 | ₹487.95 | ₹353.9 | ₹478.75 | 7,651 | 3,600 |
| 15 Mar 2022 | ₹480.1 | ₹498.2 | ₹344 | ₹371.85 | 5,001 | 5,000 |
| 16 Mar 2022 | ₹471.7 | ₹520 | ₹453.5 | ₹510.9 | 7,102 | 5,700 |
| 17 Mar 2022 | ₹609.8 | ₹745.9 | ₹606.6 | ₹698.55 | 7,451 | 4,000 |
| 21 Mar 2022 | ₹697.75 | ₹721.85 | ₹599.95 | ₹606.4 | 8,251 | 4,500 |
| 22 Mar 2022 | ₹577.05 | ₹749.95 | ₹552.05 | ₹749.95 | 3,401 | 4,300 |
| 23 Mar 2022 | ₹780 | ₹780 | ₹645.1 | ₹660 | 2,951 | 4,700 |
| 24 Mar 2022 | ₹591.1 | ₹682 | ₹585 | ₹585 | 5,501 | 6,100 |
| 25 Mar 2022 | ₹609 | ₹611 | ₹496 | ₹568.9 | 22,051 | 11,650 |
| 28 Mar 2022 | ₹538.95 | ₹589.95 | ₹425 | ₹589.95 | 66,501 | 27,300 |
| 29 Mar 2022 | ₹602.95 | ₹659.7 | ₹558.95 | ₹659.7 | 55,151 | 33,850 |
| 30 Mar 2022 | ₹709.95 | ₹780 | ₹687.4 | ₹748.75 | 65,852 | 33,450 |
| 31 Mar 2022 | ₹765 | ₹797.9 | ₹696.55 | ₹718.35 | 41,951 | 44,950 |
| 1 Apr 2022 | ₹693 | ₹909 | ₹666.9 | ₹909 | 63,101 | 36,950 |
| 4 Apr 2022 | ₹982.1 | ₹1,276 | ₹975.2 | ₹1,252 | 10,903 | 33,400 |
| 5 Apr 2022 | ₹1,250 | ₹1,320.35 | ₹1,205.65 | ₹1,216.45 | 4,351 | 29,200 |
| 6 Apr 2022 | ₹1,070 | ₹1,106.8 | ₹1,000 | ₹1,012 | 5,701 | 24,700 |
| 7 Apr 2022 | ₹927 | ₹978 | ₹832.85 | ₹841.25 | 21,951 | 12,250 |