NIFTY 50 14,500 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹3,657.8 and a low of ₹2,360. Final close ₹2,738.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹2,851 | ₹2,934.25 | ₹2,820.05 | ₹2,934.25 | 1,29,701 | 3,00,000 |
| 30 Mar 2022 | ₹2,990 | ₹3,083.65 | ₹2,983.55 | ₹3,035.7 | 1,66,501 | 3,87,700 |
| 31 Mar 2022 | ₹3,068 | ₹3,096.9 | ₹2,995 | ₹3,030.4 | 1,84,801 | 5,37,600 |
| 1 Apr 2022 | ₹2,980 | ₹3,224.95 | ₹2,980 | ₹3,224.95 | 1,40,501 | 4,75,400 |
| 4 Apr 2022 | ₹3,224.95 | ₹3,602 | ₹3,224.95 | ₹3,574.95 | 1,57,152 | 4,16,350 |
| 5 Apr 2022 | ₹3,574.95 | ₹3,657.8 | ₹3,440.55 | ₹3,479.95 | 49,202 | 4,20,800 |
| 6 Apr 2022 | ₹3,381.1 | ₹3,425 | ₹3,325 | ₹3,341.8 | 33,751 | 4,17,100 |
| 7 Apr 2022 | ₹3,269.55 | ₹3,330.85 | ₹3,185 | ₹3,219.45 | 19,151 | 4,15,400 |
| 8 Apr 2022 | ₹3,229.95 | ₹3,409.95 | ₹3,148.6 | ₹3,370 | 26,451 | 4,05,150 |
| 11 Apr 2022 | ₹3,275 | ₹3,299.95 | ₹3,185 | ₹3,207.8 | 6,651 | 4,02,600 |
| 12 Apr 2022 | ₹3,085 | ₹3,109.6 | ₹2,973.75 | ₹3,043 | 14,801 | 3,99,550 |
| 13 Apr 2022 | ₹3,128.2 | ₹3,180 | ₹2,982.35 | ₹2,995.65 | 15,202 | 3,95,450 |
| 18 Apr 2022 | ₹2,760.6 | ₹2,760.65 | ₹2,615.7 | ₹2,737.55 | 56,102 | 3,43,500 |
| 19 Apr 2022 | ₹2,718.8 | ₹2,791.5 | ₹2,360 | ₹2,394.6 | 52,051 | 2,96,600 |
| 20 Apr 2022 | ₹2,495 | ₹2,703.95 | ₹2,495 | ₹2,662.75 | 11,001 | 2,92,700 |
| 21 Apr 2022 | ₹2,742 | ₹2,925 | ₹2,742 | ₹2,902 | 10,701 | 2,86,200 |
| 22 Apr 2022 | ₹2,725 | ₹2,805 | ₹2,660.1 | ₹2,663.7 | 18,001 | 2,69,500 |
| 25 Apr 2022 | ₹2,442.9 | ₹2,545 | ₹2,375 | ₹2,483 | 26,901 | 2,44,500 |
| 26 Apr 2022 | ₹2,650 | ₹2,728 | ₹2,579.85 | ₹2,714 | 40,901 | 2,08,000 |
| 27 Apr 2022 | ₹2,575 | ₹2,599.3 | ₹2,463 | ₹2,559.55 | 69,751 | 1,51,800 |
| 28 Apr 2022 | ₹2,619.65 | ₹2,813 | ₹2,577 | ₹2,738.35 | 70,152 | 85,950 |