NIFTY 50 16,100 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹2,016.7 and a low of ₹782.15. Final close ₹1,149.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹1,330.35 | ₹1,396 | ₹1,322.7 | ₹1,396 | 1,851 | 1,72,200 |
| 30 Mar 2022 | ₹1,458.2 | ₹1,528.95 | ₹1,458.2 | ₹1,527.1 | 3,801 | 1,74,700 |
| 31 Mar 2022 | ₹1,515.9 | ₹1,546 | ₹1,465 | ₹1,484.85 | 2,201 | 1,76,100 |
| 1 Apr 2022 | ₹1,467.75 | ₹1,625.85 | ₹1,467.75 | ₹1,625.85 | 1,59,101 | 28,150 |
| 4 Apr 2022 | ₹1,740.25 | ₹2,006.2 | ₹1,740.25 | ₹2,003.25 | 2,601 | 27,550 |
| 5 Apr 2022 | ₹1,987.45 | ₹2,016.7 | ₹1,950 | ₹1,980.45 | 1,501 | 27,200 |
| 6 Apr 2022 | ₹1,780.85 | ₹1,796.35 | ₹1,780.85 | ₹1,796.35 | 101 | 27,250 |
| 7 Apr 2022 | ₹1,689.9 | ₹1,725.4 | ₹1,650.95 | ₹1,650.95 | 551 | 27,350 |
| 8 Apr 2022 | ₹1,643.9 | ₹1,643.9 | ₹1,602.55 | ₹1,602.55 | 301 | 27,300 |
| 11 Apr 2022 | ₹1,637.95 | ₹1,644.95 | ₹1,624.35 | ₹1,624.35 | 901 | 27,250 |
| 12 Apr 2022 | ₹1,504 | ₹1,504 | ₹1,480.05 | ₹1,480.05 | 251 | 27,050 |
| 13 Apr 2022 | ₹1,496.4 | ₹1,496.4 | ₹1,418.05 | ₹1,418.05 | 1,001 | 27,100 |
| 18 Apr 2022 | ₹1,149.95 | ₹1,176.3 | ₹1,050 | ₹1,157.45 | 7,301 | 25,950 |
| 19 Apr 2022 | ₹1,155.8 | ₹1,182.2 | ₹800.95 | ₹817.3 | 1,851 | 25,800 |
| 20 Apr 2022 | ₹962 | ₹1,050 | ₹962 | ₹1,050 | 301 | 25,300 |
| 21 Apr 2022 | ₹1,159.4 | ₹1,315.5 | ₹1,142 | ₹1,315.5 | 1,851 | 25,150 |
| 22 Apr 2022 | ₹1,136.95 | ₹1,212 | ₹1,065 | ₹1,069.75 | 1,652 | 24,800 |
| 25 Apr 2022 | ₹903.1 | ₹948 | ₹782.15 | ₹886.9 | 9,451 | 20,750 |
| 26 Apr 2022 | ₹1,031.55 | ₹1,121.85 | ₹992.15 | ₹1,121.85 | 3,051 | 20,450 |
| 27 Apr 2022 | ₹945 | ₹985 | ₹909.1 | ₹963 | 1,051 | 19,900 |
| 28 Apr 2022 | ₹1,011.4 | ₹1,214.7 | ₹987.15 | ₹1,149.7 | 5,451 | 19,250 |