NIFTY 50 14,350 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹3,769.9 and a low of ₹2,573.15. Final close ₹2,902.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹3,000 | ₹3,070 | ₹2,985 | ₹3,070 | 14,651 | 36,400 |
| 30 Mar 2022 | ₹3,141 | ₹3,220 | ₹3,141 | ₹3,185 | 10,101 | 45,250 |
| 31 Mar 2022 | ₹3,220 | ₹3,240 | ₹3,139.3 | ₹3,172.05 | 23,801 | 68,900 |
| 1 Apr 2022 | ₹3,164 | ₹3,373.25 | ₹3,164 | ₹3,363.95 | 5,601 | 68,250 |
| 4 Apr 2022 | ₹3,610 | ₹3,740.4 | ₹3,610 | ₹3,740.4 | 1,301 | 68,250 |
| 5 Apr 2022 | ₹3,769.9 | ₹3,769.9 | ₹3,635.8 | ₹3,635.8 | 1,351 | 68,300 |
| 6 Apr 2022 | ₹3,576 | ₹3,576 | ₹3,487.95 | ₹3,487.95 | 1,001 | 67,950 |
| 7 Apr 2022 | ₹3,428.15 | ₹3,488.15 | ₹3,341 | ₹3,341 | 1,051 | 67,750 |
| 8 Apr 2022 | ₹3,380.55 | ₹3,510 | ₹3,316.95 | ₹3,510 | 1,803 | 68,100 |
| 11 Apr 2022 | ₹3,395 | ₹3,445.05 | ₹3,367 | ₹3,367 | 551 | 67,700 |
| 12 Apr 2022 | ₹3,234.2 | ₹3,234.2 | ₹3,160 | ₹3,209 | 601 | 66,950 |
| 13 Apr 2022 | ₹3,225 | ₹3,225 | ₹3,151 | ₹3,151 | 201 | 66,950 |
| 18 Apr 2022 | ₹2,894 | ₹2,910 | ₹2,790 | ₹2,892.75 | 2,301 | 66,350 |
| 19 Apr 2022 | ₹2,900 | ₹2,936 | ₹2,573.15 | ₹2,573.15 | 2,301 | 65,350 |
| 20 Apr 2022 | ₹2,750.7 | ₹2,786.05 | ₹2,733.75 | ₹2,786.05 | 551 | 65,900 |
| 21 Apr 2022 | ₹2,882.5 | ₹3,035 | ₹2,882.5 | ₹3,035 | 701 | 65,650 |
| 22 Apr 2022 | ₹2,838.4 | ₹2,955 | ₹2,802.6 | ₹2,802.6 | 1,701 | 64,900 |
| 25 Apr 2022 | ₹2,594.95 | ₹2,594.95 | ₹2,590 | ₹2,590 | 851 | 64,350 |
| 26 Apr 2022 | ₹2,800.3 | ₹2,800.3 | ₹2,735.2 | ₹2,735.2 | 351 | 64,300 |
| 27 Apr 2022 | ₹2,726.25 | ₹2,727.85 | ₹2,625 | ₹2,706.7 | 1,451 | 63,600 |
| 28 Apr 2022 | ₹2,765.65 | ₹2,949 | ₹2,735 | ₹2,902.1 | 43,751 | 22,000 |