NIFTY 50 16,650 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,530.5 and a low of ₹293. Final close ₹593.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹884.7 | ₹939.1 | ₹861.25 | ₹939.1 | 17,052 | 4,150 |
| 30 Mar 2022 | ₹974 | ₹1,069.75 | ₹973.8 | ₹1,013.1 | 23,152 | 4,100 |
| 31 Mar 2022 | ₹1,037.8 | ₹1,049.35 | ₹981.25 | ₹1,008.8 | 4,752 | 3,750 |
| 1 Apr 2022 | ₹954.45 | ₹1,150.45 | ₹954.45 | ₹1,150.45 | 601 | 3,700 |
| 4 Apr 2022 | ₹1,371.55 | ₹1,492.55 | ₹1,371.55 | ₹1,475.7 | 16,701 | 6,400 |
| 5 Apr 2022 | ₹1,493.8 | ₹1,530.5 | ₹1,410.1 | ₹1,410.1 | 751 | 6,400 |
| 6 Apr 2022 | ₹1,305.55 | ₹1,320 | ₹1,262.35 | ₹1,268.3 | 551 | 6,200 |
| 7 Apr 2022 | ₹1,148.6 | ₹1,148.6 | ₹1,102.1 | ₹1,144.55 | 501 | 5,850 |
| 8 Apr 2022 | ₹1,089.65 | ₹1,263.75 | ₹1,089.65 | ₹1,263.75 | 201 | 5,750 |
| 11 Apr 2022 | ₹1,104 | ₹1,165.35 | ₹1,101.9 | ₹1,101.9 | 401 | 5,750 |
| 12 Apr 2022 | ₹959.25 | ₹983.25 | ₹907 | ₹983.25 | 301 | 5,700 |
| 13 Apr 2022 | ₹978.05 | ₹978.05 | ₹897.3 | ₹897.3 | 1,451 | 6,400 |
| 18 Apr 2022 | ₹653.55 | ₹653.55 | ₹562.3 | ₹587.2 | 1,101 | 6,450 |
| 19 Apr 2022 | ₹630.7 | ₹652.65 | ₹342.5 | ₹370.15 | 4,001 | 7,450 |
| 20 Apr 2022 | ₹448.05 | ₹584.65 | ₹431.5 | ₹550.15 | 4,202 | 7,300 |
| 21 Apr 2022 | ₹614.2 | ₹780 | ₹614.2 | ₹780 | 1,601 | 6,750 |
| 22 Apr 2022 | ₹601.95 | ₹670 | ₹542.25 | ₹542.25 | 5,401 | 6,900 |
| 25 Apr 2022 | ₹370.9 | ₹430.65 | ₹293 | ₹369.5 | 1,18,701 | 10,950 |
| 26 Apr 2022 | ₹494.95 | ₹575.45 | ₹439.1 | ₹571.3 | 19,902 | 10,650 |
| 27 Apr 2022 | ₹412.65 | ₹464.4 | ₹326 | ₹412.6 | 57,551 | 12,550 |
| 28 Apr 2022 | ₹476.1 | ₹662.75 | ₹425.1 | ₹593.2 | 22,151 | 10,550 |