NIFTY 50 16,550 CE traded across 19 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,570 and a low of ₹369.75. Final close ₹696.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹938.15 | ₹1,008.95 | ₹938.15 | ₹1,008.95 | 151 | 3,600 |
| 31 Mar 2022 | ₹1,131.65 | ₹1,131.65 | ₹1,079.4 | ₹1,080.3 | 351 | 3,500 |
| 1 Apr 2022 | ₹1,074.3 | ₹1,074.3 | ₹1,074.3 | ₹1,074.3 | 51 | 3,500 |
| 4 Apr 2022 | ₹1,489.65 | ₹1,490 | ₹1,489.65 | ₹1,490 | 402 | 3,450 |
| 5 Apr 2022 | ₹1,555 | ₹1,570 | ₹1,555 | ₹1,570 | 101 | 3,600 |
| 6 Apr 2022 | ₹1,400 | ₹1,400 | ₹1,400 | ₹1,400 | 51 | 3,650 |
| 8 Apr 2022 | ₹1,230.4 | ₹1,230.4 | ₹1,230.4 | ₹1,230.4 | 51 | 3,650 |
| 11 Apr 2022 | ₹1,198 | ₹1,198 | ₹1,198 | ₹1,198 | 51 | 3,600 |
| 12 Apr 2022 | ₹1,043.95 | ₹1,076.3 | ₹1,035.45 | ₹1,076.3 | 852 | 3,550 |
| 13 Apr 2022 | ₹1,049.6 | ₹1,049.6 | ₹1,049.6 | ₹1,049.6 | 51 | 3,550 |
| 18 Apr 2022 | ₹706.05 | ₹706.05 | ₹677.05 | ₹677.05 | 101 | 3,600 |
| 19 Apr 2022 | ₹740 | ₹752.35 | ₹419.65 | ₹419.65 | 851 | 3,450 |
| 20 Apr 2022 | ₹603.95 | ₹650.45 | ₹594.1 | ₹644.35 | 851 | 3,500 |
| 21 Apr 2022 | ₹709.15 | ₹882.05 | ₹709.15 | ₹882.05 | 1,201 | 3,400 |
| 22 Apr 2022 | ₹694.45 | ₹772.95 | ₹662.65 | ₹672.45 | 2,502 | 4,000 |
| 25 Apr 2022 | ₹457.4 | ₹512.7 | ₹369.75 | ₹440.95 | 21,152 | 6,850 |
| 26 Apr 2022 | ₹593.8 | ₹671.75 | ₹536.85 | ₹667.25 | 5,752 | 6,450 |
| 27 Apr 2022 | ₹512.8 | ₹560.35 | ₹426.55 | ₹511.7 | 10,901 | 6,400 |
| 28 Apr 2022 | ₹572.55 | ₹746 | ₹528.9 | ₹696.9 | 12,502 | 5,700 |