NIFTY 50 16,500 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,687.35 and a low of ₹410.9. Final close ₹743.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹1,026.05 | ₹1,062.25 | ₹974.3 | ₹1,061.45 | 1,67,651 | 3,16,150 |
| 30 Mar 2022 | ₹1,125.05 | ₹1,184.05 | ₹1,095 | ₹1,150.2 | 2,22,752 | 3,65,200 |
| 31 Mar 2022 | ₹1,170.15 | ₹1,200 | ₹1,108 | ₹1,135 | 1,33,351 | 3,98,600 |
| 1 Apr 2022 | ₹1,100 | ₹1,288.05 | ₹1,078 | ₹1,280.9 | 1,67,402 | 3,39,300 |
| 4 Apr 2022 | ₹1,370.65 | ₹1,644.35 | ₹1,344.4 | ₹1,616.65 | 1,08,702 | 3,23,050 |
| 5 Apr 2022 | ₹1,640 | ₹1,687.35 | ₹1,520 | ₹1,524 | 66,551 | 3,16,000 |
| 6 Apr 2022 | ₹1,434.05 | ₹1,479.7 | ₹1,375.95 | ₹1,390.2 | 41,301 | 3,17,600 |
| 7 Apr 2022 | ₹1,350 | ₹1,388.8 | ₹1,233.75 | ₹1,275.95 | 73,701 | 3,17,200 |
| 8 Apr 2022 | ₹1,300 | ₹1,456.15 | ₹1,193 | ₹1,412.95 | 58,701 | 3,17,400 |
| 11 Apr 2022 | ₹1,301 | ₹1,337.35 | ₹1,218 | ₹1,247.9 | 18,051 | 3,17,800 |
| 12 Apr 2022 | ₹1,124.6 | ₹1,143 | ₹1,016.8 | ₹1,082.15 | 37,902 | 3,13,450 |
| 13 Apr 2022 | ₹1,155.1 | ₹1,208.2 | ₹1,020 | ₹1,028 | 26,701 | 3,14,100 |
| 18 Apr 2022 | ₹794.1 | ₹814.45 | ₹665 | ₹771.1 | 1,13,851 | 3,28,600 |
| 19 Apr 2022 | ₹797.05 | ₹827.2 | ₹451.4 | ₹494.85 | 2,17,251 | 3,54,600 |
| 20 Apr 2022 | ₹578 | ₹738.55 | ₹550.25 | ₹699.65 | 2,74,902 | 3,88,650 |
| 21 Apr 2022 | ₹760.75 | ₹945 | ₹750 | ₹925.25 | 1,70,152 | 3,84,400 |
| 22 Apr 2022 | ₹745.2 | ₹826.45 | ₹675.5 | ₹681.95 | 2,49,552 | 3,65,300 |
| 25 Apr 2022 | ₹518.95 | ₹570 | ₹410.9 | ₹501.85 | 12,08,102 | 3,75,550 |
| 26 Apr 2022 | ₹630.65 | ₹730 | ₹580 | ₹713 | 4,32,451 | 3,04,800 |
| 27 Apr 2022 | ₹557.5 | ₹616.3 | ₹465.65 | ₹561.35 | 5,19,001 | 2,59,550 |
| 28 Apr 2022 | ₹626.75 | ₹820.2 | ₹574.85 | ₹743.65 | 2,03,202 | 2,29,800 |