NIFTY 50 15,800 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹2,367.25 and a low of ₹1,097.25. Final close ₹1,493.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹1,628.65 | ₹1,676.8 | ₹1,575.75 | ₹1,676.8 | 3,901 | 24,600 |
| 30 Mar 2022 | ₹1,734.6 | ₹1,812 | ₹1,732.45 | ₹1,812 | 4,151 | 24,500 |
| 31 Mar 2022 | ₹1,814.6 | ₹1,832.7 | ₹1,746.75 | ₹1,746.75 | 5,901 | 23,250 |
| 1 Apr 2022 | ₹1,750 | ₹1,948.3 | ₹1,730 | ₹1,948.3 | 1,651 | 23,300 |
| 4 Apr 2022 | ₹2,026.65 | ₹2,300 | ₹2,023.85 | ₹2,256 | 1,051 | 22,700 |
| 5 Apr 2022 | ₹2,269.45 | ₹2,367.25 | ₹2,254.35 | ₹2,367.25 | 701 | 22,700 |
| 6 Apr 2022 | ₹2,090 | ₹2,100 | ₹2,061.35 | ₹2,061.35 | 501 | 22,700 |
| 7 Apr 2022 | ₹1,980.4 | ₹1,995 | ₹1,980.4 | ₹1,995 | 251 | 22,500 |
| 8 Apr 2022 | ₹2,083.35 | ₹2,083.35 | ₹2,083.35 | ₹2,083.35 | 51 | 22,350 |
| 11 Apr 2022 | ₹1,963.45 | ₹1,963.45 | ₹1,944 | ₹1,944 | 201 | 22,350 |
| 12 Apr 2022 | ₹1,759 | ₹1,804.9 | ₹1,702.9 | ₹1,804.9 | 651 | 22,150 |
| 13 Apr 2022 | ₹1,800 | ₹1,800 | ₹1,700 | ₹1,726.25 | 601 | 22,100 |
| 18 Apr 2022 | ₹1,350 | ₹1,350 | ₹1,350 | ₹1,350 | 301 | 22,100 |
| 19 Apr 2022 | ₹1,454.85 | ₹1,454.85 | ₹1,097.25 | ₹1,097.25 | 151 | 21,700 |
| 20 Apr 2022 | ₹1,208.85 | ₹1,367.3 | ₹1,208.8 | ₹1,367.3 | 1,752 | 21,250 |
| 21 Apr 2022 | ₹1,476.85 | ₹1,628 | ₹1,476.85 | ₹1,628 | 251 | 21,100 |
| 22 Apr 2022 | ₹1,480 | ₹1,480 | ₹1,400.05 | ₹1,400.05 | 351 | 21,050 |
| 25 Apr 2022 | ₹1,100 | ₹1,140 | ₹1,100 | ₹1,140 | 151 | 21,150 |
| 26 Apr 2022 | ₹1,324.15 | ₹1,381.7 | ₹1,316 | ₹1,350 | 1,451 | 20,450 |
| 27 Apr 2022 | ₹1,260 | ₹1,260 | ₹1,190 | ₹1,243.85 | 1,201 | 19,350 |
| 28 Apr 2022 | ₹1,295.75 | ₹1,493.8 | ₹1,282.15 | ₹1,493.8 | 501 | 19,050 |