NIFTY 50 16,300 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,853 and a low of ₹589.95. Final close ₹946.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹1,170.05 | ₹1,233.55 | ₹1,146.3 | ₹1,233.55 | 7,401 | 17,650 |
| 30 Mar 2022 | ₹1,285 | ₹1,350.15 | ₹1,274.5 | ₹1,336.15 | 2,001 | 17,800 |
| 31 Mar 2022 | ₹1,364 | ₹1,372.2 | ₹1,283.8 | ₹1,304.7 | 8,151 | 22,750 |
| 1 Apr 2022 | ₹1,280.7 | ₹1,471.7 | ₹1,280.7 | ₹1,471.7 | 1,051 | 22,700 |
| 4 Apr 2022 | ₹1,549.1 | ₹1,829.9 | ₹1,549.1 | ₹1,820 | 2,901 | 21,400 |
| 5 Apr 2022 | ₹1,833.85 | ₹1,853 | ₹1,757.55 | ₹1,853 | 951 | 21,150 |
| 6 Apr 2022 | ₹1,613.35 | ₹1,659.85 | ₹1,569.5 | ₹1,580 | 1,601 | 21,800 |
| 7 Apr 2022 | ₹1,501.75 | ₹1,570.35 | ₹1,438.95 | ₹1,461.5 | 1,301 | 21,050 |
| 8 Apr 2022 | ₹1,458 | ₹1,630 | ₹1,422.35 | ₹1,630 | 2,802 | 21,000 |
| 11 Apr 2022 | ₹1,460.05 | ₹1,460.05 | ₹1,435.1 | ₹1,435.1 | 801 | 21,050 |
| 12 Apr 2022 | ₹1,289.5 | ₹1,294.7 | ₹1,230 | ₹1,280 | 901 | 20,650 |
| 13 Apr 2022 | ₹1,375 | ₹1,375 | ₹1,200 | ₹1,220.85 | 7,101 | 18,100 |
| 18 Apr 2022 | ₹966.9 | ₹976.75 | ₹840 | ₹967.95 | 4,101 | 17,350 |
| 19 Apr 2022 | ₹999 | ₹999 | ₹617.9 | ₹617.9 | 3,151 | 17,950 |
| 20 Apr 2022 | ₹741.85 | ₹900.3 | ₹731.7 | ₹869.9 | 4,501 | 15,650 |
| 21 Apr 2022 | ₹950 | ₹1,135 | ₹950 | ₹1,112.8 | 2,251 | 16,700 |
| 22 Apr 2022 | ₹926.1 | ₹1,018 | ₹873 | ₹875 | 5,901 | 16,650 |
| 25 Apr 2022 | ₹690.2 | ₹746.75 | ₹589.95 | ₹693.1 | 24,203 | 18,500 |
| 26 Apr 2022 | ₹823.85 | ₹928 | ₹781.7 | ₹918 | 4,801 | 17,200 |
| 27 Apr 2022 | ₹790.6 | ₹800 | ₹665.3 | ₹760 | 5,151 | 15,250 |
| 28 Apr 2022 | ₹820 | ₹1,014.85 | ₹782.55 | ₹946.9 | 9,101 | 13,850 |