NIFTY 50 16,850 CE traded across 19 sessions from 11 Mar 2022 to 7 Apr 2022, with a life-high of ₹1,206.5 and a low of ₹323.95. Final close ₹789.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Mar 2022 | ₹341.25 | ₹342.2 | ₹325.75 | ₹332.95 | 501 | 350 |
| 14 Mar 2022 | ₹323.95 | ₹462.65 | ₹323.95 | ₹462.65 | 401 | 500 |
| 15 Mar 2022 | ₹448.85 | ₹463.75 | ₹338.8 | ₹338.8 | 1,101 | 800 |
| 16 Mar 2022 | ₹460.55 | ₹476.2 | ₹437.35 | ₹470.95 | 1,902 | 1,550 |
| 17 Mar 2022 | ₹579.95 | ₹683.15 | ₹576 | ₹683.15 | 451 | 1,500 |
| 21 Mar 2022 | ₹502.75 | ₹709.5 | ₹502.75 | ₹582.55 | 2,051 | 1,100 |
| 22 Mar 2022 | ₹551.9 | ₹683 | ₹533.05 | ₹683 | 402 | 1,100 |
| 23 Mar 2022 | ₹749.9 | ₹749.9 | ₹627.05 | ₹627.05 | 651 | 1,250 |
| 24 Mar 2022 | ₹591 | ₹612.65 | ₹550 | ₹550 | 1,001 | 1,250 |
| 25 Mar 2022 | ₹589.95 | ₹589.95 | ₹470.35 | ₹528.9 | 8,951 | 2,550 |
| 28 Mar 2022 | ₹513.15 | ₹543 | ₹395.05 | ₹543 | 24,451 | 3,600 |
| 29 Mar 2022 | ₹563.85 | ₹610.95 | ₹526.05 | ₹610.95 | 12,051 | 4,900 |
| 30 Mar 2022 | ₹669.55 | ₹728.85 | ₹660.1 | ₹697.55 | 15,301 | 5,050 |
| 31 Mar 2022 | ₹708.65 | ₹716.6 | ₹661.85 | ₹675.8 | 851 | 4,950 |
| 1 Apr 2022 | ₹665 | ₹855 | ₹651 | ₹855 | 1,351 | 4,800 |
| 4 Apr 2022 | ₹1,000.6 | ₹1,206.5 | ₹1,000.6 | ₹1,159.4 | 751 | 4,900 |
| 5 Apr 2022 | ₹1,191.45 | ₹1,191.45 | ₹1,130.75 | ₹1,130.75 | 201 | 4,900 |
| 6 Apr 2022 | ₹985 | ₹1,033 | ₹951.5 | ₹951.5 | 1,651 | 4,550 |
| 7 Apr 2022 | ₹861 | ₹916.35 | ₹783 | ₹789.45 | 2,001 | 4,550 |