NIFTY 50 16,600 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,590 and a low of ₹329.6. Final close ₹645.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹927.85 | ₹978.75 | ₹909.9 | ₹978.75 | 3,951 | 51,100 |
| 30 Mar 2022 | ₹1,034.8 | ₹1,096.4 | ₹1,018.05 | ₹1,060.95 | 13,351 | 45,400 |
| 31 Mar 2022 | ₹1,070 | ₹1,109.4 | ₹1,028.4 | ₹1,048.8 | 5,751 | 47,900 |
| 1 Apr 2022 | ₹1,031.35 | ₹1,200.7 | ₹995 | ₹1,189.4 | 2,752 | 47,100 |
| 4 Apr 2022 | ₹1,279.95 | ₹1,549.45 | ₹1,279.95 | ₹1,522 | 6,952 | 44,600 |
| 5 Apr 2022 | ₹1,532.2 | ₹1,590 | ₹1,440 | ₹1,440 | 3,453 | 45,700 |
| 6 Apr 2022 | ₹1,326.9 | ₹1,352 | ₹1,285 | ₹1,305 | 5,501 | 48,200 |
| 7 Apr 2022 | ₹1,220 | ₹1,280 | ₹1,155 | ₹1,181.65 | 2,051 | 49,050 |
| 8 Apr 2022 | ₹1,149 | ₹1,359.35 | ₹1,128 | ₹1,285 | 2,352 | 47,950 |
| 11 Apr 2022 | ₹1,202 | ₹1,230 | ₹1,139 | ₹1,160 | 851 | 47,950 |
| 12 Apr 2022 | ₹1,020.35 | ₹1,045 | ₹943.15 | ₹992.95 | 2,151 | 48,300 |
| 13 Apr 2022 | ₹1,066.9 | ₹1,085 | ₹924.85 | ₹924.85 | 4,301 | 48,850 |
| 18 Apr 2022 | ₹696.95 | ₹704.5 | ₹580.7 | ₹644 | 8,601 | 46,850 |
| 19 Apr 2022 | ₹709.8 | ₹726.55 | ₹384.9 | ₹434.55 | 31,852 | 50,000 |
| 20 Apr 2022 | ₹496.5 | ₹648.3 | ₹471.65 | ₹606.35 | 73,151 | 74,700 |
| 21 Apr 2022 | ₹654.6 | ₹846.75 | ₹654.6 | ₹824.05 | 31,451 | 79,750 |
| 22 Apr 2022 | ₹635.35 | ₹734.05 | ₹581.85 | ₹587.7 | 70,451 | 78,350 |
| 25 Apr 2022 | ₹432.5 | ₹478 | ₹329.6 | ₹413 | 4,25,152 | 72,900 |
| 26 Apr 2022 | ₹531.85 | ₹630.05 | ₹480.5 | ₹617.15 | 1,08,701 | 56,500 |
| 27 Apr 2022 | ₹459.65 | ₹517.05 | ₹372.35 | ₹461.15 | 1,86,101 | 46,250 |
| 28 Apr 2022 | ₹521.9 | ₹718.9 | ₹474.7 | ₹645.25 | 44,301 | 39,100 |