NIFTY 50 16,900 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹1,214 and a low of ₹113. Final close ₹741.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹113 | ₹157.1 | ₹113 | ₹154.55 | 1,851 | 1,100 |
| 9 Mar 2022 | ₹157 | ₹246.15 | ₹157 | ₹235 | 1,001 | 1,100 |
| 10 Mar 2022 | ₹300.85 | ₹345.4 | ₹297.5 | ₹299.05 | 1,851 | 1,100 |
| 11 Mar 2022 | ₹255.85 | ₹335.35 | ₹255.85 | ₹314 | 1,401 | 900 |
| 14 Mar 2022 | ₹323.1 | ₹437.3 | ₹305.4 | ₹431.85 | 3,551 | 1,300 |
| 15 Mar 2022 | ₹428.45 | ₹441.35 | ₹291.4 | ₹320.05 | 5,751 | 3,000 |
| 16 Mar 2022 | ₹405.8 | ₹450.8 | ₹395 | ₹450.8 | 11,952 | 5,400 |
| 17 Mar 2022 | ₹543.55 | ₹670.55 | ₹535.2 | ₹627.6 | 6,651 | 3,550 |
| 21 Mar 2022 | ₹627 | ₹650 | ₹533 | ₹539.05 | 2,651 | 3,600 |
| 22 Mar 2022 | ₹515.4 | ₹655 | ₹486 | ₹648.9 | 14,202 | 10,200 |
| 23 Mar 2022 | ₹727.75 | ₹727.75 | ₹574 | ₹589 | 5,301 | 8,950 |
| 24 Mar 2022 | ₹526.05 | ₹612 | ₹518.35 | ₹518.35 | 10,752 | 10,150 |
| 25 Mar 2022 | ₹542.2 | ₹559.05 | ₹430 | ₹491.95 | 35,451 | 6,500 |
| 28 Mar 2022 | ₹464.55 | ₹503 | ₹361.7 | ₹490.55 | 1,17,101 | 27,050 |
| 29 Mar 2022 | ₹517.05 | ₹579.45 | ₹484.5 | ₹579.45 | 67,151 | 34,350 |
| 30 Mar 2022 | ₹634.55 | ₹694.2 | ₹596.8 | ₹652.4 | 16,401 | 32,900 |
| 31 Mar 2022 | ₹673 | ₹700.35 | ₹605.8 | ₹630.75 | 43,951 | 55,000 |
| 1 Apr 2022 | ₹579.65 | ₹811.95 | ₹572.55 | ₹808.5 | 37,401 | 50,400 |
| 4 Apr 2022 | ₹878.85 | ₹1,182.65 | ₹878.85 | ₹1,148.35 | 36,501 | 43,600 |
| 5 Apr 2022 | ₹1,145 | ₹1,214 | ₹1,078 | ₹1,078 | 4,001 | 40,800 |
| 6 Apr 2022 | ₹951.75 | ₹990 | ₹906 | ₹911.75 | 7,502 | 34,300 |
| 7 Apr 2022 | ₹833.4 | ₹871.9 | ₹735.9 | ₹741 | 28,952 | 13,450 |