NIFTY 50 15,900 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹2,223.45 and a low of ₹968.75. Final close ₹1,401.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹1,510 | ₹1,578.25 | ₹1,501.35 | ₹1,578.25 | 1,001 | 11,950 |
| 30 Mar 2022 | ₹1,639.3 | ₹1,717.5 | ₹1,639.3 | ₹1,700 | 1,301 | 11,950 |
| 31 Mar 2022 | ₹1,728.25 | ₹1,734.85 | ₹1,656.5 | ₹1,676.15 | 3,753 | 11,950 |
| 1 Apr 2022 | ₹1,645.2 | ₹1,859.4 | ₹1,645.2 | ₹1,859.4 | 66,301 | 16,100 |
| 4 Apr 2022 | ₹2,115 | ₹2,223.45 | ₹2,115 | ₹2,223.45 | 19,301 | 18,300 |
| 5 Apr 2022 | ₹2,163.7 | ₹2,163.7 | ₹2,163.7 | ₹2,163.7 | 101 | 18,250 |
| 6 Apr 2022 | ₹2,024.4 | ₹2,024.4 | ₹1,953.5 | ₹1,963.3 | 301 | 18,200 |
| 7 Apr 2022 | ₹1,900 | ₹1,900 | ₹1,833.1 | ₹1,833.1 | 301 | 18,350 |
| 8 Apr 2022 | ₹1,860.45 | ₹2,030.55 | ₹1,809.5 | ₹2,030.55 | 1,252 | 17,550 |
| 11 Apr 2022 | ₹1,817.85 | ₹1,817.85 | ₹1,817.85 | ₹1,817.85 | 51 | 17,550 |
| 12 Apr 2022 | ₹1,670 | ₹1,713.3 | ₹1,625.75 | ₹1,713.3 | 251 | 17,450 |
| 13 Apr 2022 | ₹1,768 | ₹1,768 | ₹1,610 | ₹1,621.65 | 601 | 17,450 |
| 18 Apr 2022 | ₹1,363.65 | ₹1,368.3 | ₹1,259.5 | ₹1,300 | 751 | 17,500 |
| 19 Apr 2022 | ₹1,339.6 | ₹1,377.95 | ₹968.75 | ₹998 | 851 | 17,600 |
| 20 Apr 2022 | ₹1,220.85 | ₹1,297.45 | ₹1,214 | ₹1,214 | 201 | 17,700 |
| 21 Apr 2022 | ₹1,352.45 | ₹1,533.5 | ₹1,347.65 | ₹1,510 | 701 | 17,750 |
| 22 Apr 2022 | ₹1,340 | ₹1,405.95 | ₹1,271.45 | ₹1,280.15 | 2,351 | 17,100 |
| 25 Apr 2022 | ₹1,048.25 | ₹1,137 | ₹1,016.45 | ₹1,090.8 | 1,301 | 17,300 |
| 26 Apr 2022 | ₹1,260 | ₹1,317.1 | ₹1,197.6 | ₹1,316.35 | 5,251 | 16,550 |
| 27 Apr 2022 | ₹1,170.3 | ₹1,211.5 | ₹1,100.1 | ₹1,211.5 | 1,751 | 15,250 |
| 28 Apr 2022 | ₹1,214.95 | ₹1,401 | ₹1,192.25 | ₹1,401 | 1,001 | 15,050 |