NIFTY 50 16,200 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,951 and a low of ₹702.65. Final close ₹1,046.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹1,240 | ₹1,308.7 | ₹1,230.1 | ₹1,308.7 | 4,351 | 14,850 |
| 30 Mar 2022 | ₹1,373.2 | ₹1,442.95 | ₹1,366 | ₹1,410 | 7,051 | 16,450 |
| 31 Mar 2022 | ₹1,432 | ₹1,457.55 | ₹1,377.4 | ₹1,401 | 3,601 | 17,050 |
| 1 Apr 2022 | ₹1,370.35 | ₹1,557 | ₹1,365 | ₹1,557 | 3,452 | 15,950 |
| 4 Apr 2022 | ₹1,639.8 | ₹1,927.55 | ₹1,639.75 | ₹1,913.75 | 7,452 | 12,300 |
| 5 Apr 2022 | ₹1,893.8 | ₹1,951 | ₹1,855 | ₹1,951 | 802 | 12,400 |
| 6 Apr 2022 | ₹1,751.2 | ₹1,751.2 | ₹1,677.4 | ₹1,677.4 | 651 | 12,450 |
| 7 Apr 2022 | ₹1,590.35 | ₹1,652.65 | ₹1,546 | ₹1,546 | 951 | 12,200 |
| 8 Apr 2022 | ₹1,548.65 | ₹1,725 | ₹1,528.95 | ₹1,725 | 551 | 11,900 |
| 11 Apr 2022 | ₹1,546 | ₹1,605 | ₹1,526 | ₹1,605 | 251 | 11,900 |
| 12 Apr 2022 | ₹1,370 | ₹1,370.6 | ₹1,316 | ₹1,316 | 951 | 11,950 |
| 13 Apr 2022 | ₹1,450 | ₹1,450 | ₹1,300 | ₹1,311 | 1,251 | 12,500 |
| 18 Apr 2022 | ₹1,047 | ₹1,078.45 | ₹950 | ₹1,055 | 2,301 | 12,300 |
| 19 Apr 2022 | ₹1,024.9 | ₹1,062.3 | ₹705.3 | ₹705.3 | 2,651 | 12,450 |
| 20 Apr 2022 | ₹831.65 | ₹996.2 | ₹831.65 | ₹982 | 1,702 | 12,550 |
| 21 Apr 2022 | ₹1,012.55 | ₹1,230.95 | ₹1,012.55 | ₹1,212 | 2,751 | 13,000 |
| 22 Apr 2022 | ₹1,023.9 | ₹1,109.85 | ₹962.1 | ₹969.2 | 2,152 | 13,050 |
| 25 Apr 2022 | ₹757.65 | ₹844.1 | ₹702.65 | ₹789 | 7,801 | 11,300 |
| 26 Apr 2022 | ₹932.95 | ₹1,027 | ₹899 | ₹1,027 | 4,301 | 10,850 |
| 27 Apr 2022 | ₹852.7 | ₹907.6 | ₹770 | ₹859.7 | 7,001 | 10,150 |
| 28 Apr 2022 | ₹909.9 | ₹1,101.8 | ₹877.4 | ₹1,046.7 | 8,051 | 9,200 |