NIFTY 50 16,700 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,485 and a low of ₹253.85. Final close ₹543.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹876.55 | ₹901.3 | ₹820.2 | ₹901.3 | 28,502 | 56,200 |
| 30 Mar 2022 | ₹945.15 | ₹1,009.1 | ₹935 | ₹978.65 | 38,101 | 57,500 |
| 31 Mar 2022 | ₹990.55 | ₹1,020 | ₹940 | ₹963.8 | 16,501 | 58,600 |
| 1 Apr 2022 | ₹930 | ₹1,108.65 | ₹927 | ₹1,101.85 | 29,551 | 59,150 |
| 4 Apr 2022 | ₹1,146.9 | ₹1,450.75 | ₹1,146.9 | ₹1,425 | 32,051 | 58,250 |
| 5 Apr 2022 | ₹1,414.35 | ₹1,485 | ₹1,342.1 | ₹1,342.1 | 2,651 | 58,450 |
| 6 Apr 2022 | ₹1,244.65 | ₹1,281 | ₹1,200 | ₹1,218.25 | 2,301 | 57,300 |
| 7 Apr 2022 | ₹1,138.2 | ₹1,187.95 | ₹1,059.25 | ₹1,094.8 | 5,352 | 56,200 |
| 8 Apr 2022 | ₹1,081.05 | ₹1,252.4 | ₹1,024.15 | ₹1,219 | 4,551 | 57,250 |
| 11 Apr 2022 | ₹1,109 | ₹1,151 | ₹1,045 | ₹1,059 | 1,551 | 57,150 |
| 12 Apr 2022 | ₹940.4 | ₹940.4 | ₹830 | ₹895.9 | 4,501 | 55,600 |
| 13 Apr 2022 | ₹980.05 | ₹1,010.1 | ₹833 | ₹842.4 | 7,952 | 57,250 |
| 18 Apr 2022 | ₹658 | ₹658 | ₹500 | ₹598.65 | 46,251 | 63,600 |
| 19 Apr 2022 | ₹620 | ₹638.8 | ₹311.85 | ₹349.95 | 1,90,801 | 70,800 |
| 20 Apr 2022 | ₹418 | ₹560.3 | ₹394.5 | ₹518.9 | 1,41,402 | 94,000 |
| 21 Apr 2022 | ₹566.1 | ₹746 | ₹559.45 | ₹726.2 | 73,501 | 83,550 |
| 22 Apr 2022 | ₹551.95 | ₹634.85 | ₹489 | ₹499.2 | 1,05,551 | 74,350 |
| 25 Apr 2022 | ₹341.5 | ₹391.25 | ₹253.85 | ₹326.5 | 16,58,901 | 1,17,700 |
| 26 Apr 2022 | ₹435 | ₹534.6 | ₹389.25 | ₹518.45 | 3,14,551 | 76,250 |
| 27 Apr 2022 | ₹368.55 | ₹420 | ₹281.7 | ₹365 | 9,15,452 | 81,650 |
| 28 Apr 2022 | ₹431.5 | ₹617.5 | ₹374.8 | ₹543.4 | 1,61,001 | 55,600 |