NIFTY 50 16,000 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹2,170 and a low of ₹880. Final close ₹1,247.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹1,440 | ₹1,497.85 | ₹1,400 | ₹1,494 | 84,501 | 3,51,800 |
| 30 Mar 2022 | ₹1,547.9 | ₹1,635 | ₹1,540.5 | ₹1,600 | 2,20,952 | 4,66,650 |
| 31 Mar 2022 | ₹1,598 | ₹1,654.5 | ₹1,548.2 | ₹1,583.2 | 2,31,301 | 5,88,900 |
| 1 Apr 2022 | ₹1,528.95 | ₹1,756.45 | ₹1,517.45 | ₹1,750.9 | 3,53,851 | 4,23,900 |
| 4 Apr 2022 | ₹1,834.65 | ₹2,125 | ₹1,820.05 | ₹2,100 | 72,351 | 4,15,650 |
| 5 Apr 2022 | ₹2,116.55 | ₹2,170 | ₹2,001 | ₹2,007.85 | 32,701 | 4,15,650 |
| 6 Apr 2022 | ₹1,899.15 | ₹1,968.85 | ₹1,851 | ₹1,875 | 38,451 | 4,15,650 |
| 7 Apr 2022 | ₹1,797.6 | ₹1,860 | ₹1,709.3 | ₹1,746.65 | 34,901 | 4,17,850 |
| 8 Apr 2022 | ₹1,775.25 | ₹1,937.35 | ₹1,679.9 | ₹1,891.3 | 54,852 | 4,27,500 |
| 11 Apr 2022 | ₹1,790.15 | ₹1,823.7 | ₹1,701 | ₹1,730 | 19,251 | 4,27,550 |
| 12 Apr 2022 | ₹1,600.05 | ₹1,630 | ₹1,492 | ₹1,568.8 | 45,652 | 4,08,400 |
| 13 Apr 2022 | ₹1,652 | ₹1,700.3 | ₹1,500 | ₹1,503.3 | 48,751 | 3,91,950 |
| 18 Apr 2022 | ₹1,266.6 | ₹1,272.85 | ₹1,137.7 | ₹1,243.85 | 63,501 | 3,93,150 |
| 19 Apr 2022 | ₹1,291 | ₹1,311.2 | ₹893.8 | ₹927 | 46,051 | 3,81,900 |
| 20 Apr 2022 | ₹1,033.55 | ₹1,219 | ₹1,020 | ₹1,175.25 | 40,001 | 3,67,050 |
| 21 Apr 2022 | ₹1,265 | ₹1,434 | ₹1,241.45 | ₹1,411 | 39,651 | 3,58,450 |
| 22 Apr 2022 | ₹1,250 | ₹1,313.2 | ₹1,166.65 | ₹1,166.65 | 38,751 | 3,42,050 |
| 25 Apr 2022 | ₹982.3 | ₹1,037.25 | ₹880 | ₹985.05 | 69,551 | 3,21,450 |
| 26 Apr 2022 | ₹1,132 | ₹1,224 | ₹1,076.95 | ₹1,215.5 | 59,801 | 3,09,850 |
| 27 Apr 2022 | ₹1,055 | ₹1,108.9 | ₹966 | ₹1,060.15 | 76,702 | 2,90,700 |
| 28 Apr 2022 | ₹1,123.9 | ₹1,321 | ₹1,077.85 | ₹1,247.45 | 1,18,901 | 2,78,450 |