NIFTY 50 16,400 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,740 and a low of ₹498.9. Final close ₹843.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹1,108.9 | ₹1,139.15 | ₹1,064 | ₹1,139.15 | 18,552 | 41,150 |
| 30 Mar 2022 | ₹1,181 | ₹1,263 | ₹1,181 | ₹1,239 | 24,601 | 42,650 |
| 31 Mar 2022 | ₹1,282 | ₹1,282 | ₹1,200 | ₹1,217.9 | 2,551 | 42,350 |
| 1 Apr 2022 | ₹1,250.5 | ₹1,375.65 | ₹1,236 | ₹1,375.65 | 2,451 | 41,800 |
| 4 Apr 2022 | ₹1,499.8 | ₹1,737.45 | ₹1,499.8 | ₹1,724.05 | 1,951 | 40,750 |
| 5 Apr 2022 | ₹1,708.65 | ₹1,740 | ₹1,610.85 | ₹1,610.85 | 1,951 | 40,500 |
| 6 Apr 2022 | ₹1,500 | ₹1,510 | ₹1,480 | ₹1,495 | 2,501 | 42,150 |
| 7 Apr 2022 | ₹1,393 | ₹1,421.55 | ₹1,350 | ₹1,350 | 2,701 | 44,550 |
| 8 Apr 2022 | ₹1,390.75 | ₹1,543.7 | ₹1,309.1 | ₹1,543.7 | 1,851 | 44,400 |
| 11 Apr 2022 | ₹1,340 | ₹1,380 | ₹1,321 | ₹1,380 | 1,451 | 44,050 |
| 12 Apr 2022 | ₹1,150.25 | ₹1,209.25 | ₹1,120.9 | ₹1,209.25 | 1,801 | 43,400 |
| 13 Apr 2022 | ₹1,292 | ₹1,292 | ₹1,112.6 | ₹1,173.85 | 5,651 | 41,500 |
| 18 Apr 2022 | ₹860 | ₹879.2 | ₹750 | ₹874.65 | 2,901 | 41,200 |
| 19 Apr 2022 | ₹892.45 | ₹892.45 | ₹535.45 | ₹575 | 5,851 | 40,650 |
| 20 Apr 2022 | ₹668.15 | ₹815 | ₹668.15 | ₹782.35 | 5,051 | 38,950 |
| 21 Apr 2022 | ₹845 | ₹1,023.55 | ₹845 | ₹1,015.1 | 2,801 | 39,500 |
| 22 Apr 2022 | ₹825.2 | ₹923 | ₹770.45 | ₹778.85 | 7,351 | 40,050 |
| 25 Apr 2022 | ₹596.9 | ₹663 | ₹498.9 | ₹595.75 | 73,251 | 40,750 |
| 26 Apr 2022 | ₹735 | ₹826.85 | ₹680 | ₹816 | 23,301 | 39,000 |
| 27 Apr 2022 | ₹656.8 | ₹699.3 | ₹567 | ₹658.45 | 13,552 | 36,400 |
| 28 Apr 2022 | ₹712.75 | ₹910.25 | ₹676.65 | ₹843.95 | 40,851 | 33,300 |