NIFTY 50 16,800 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,390 and a low of ₹187.2. Final close ₹444.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹787.95 | ₹825.5 | ₹744.9 | ₹825.5 | 51,351 | 77,500 |
| 30 Mar 2022 | ₹850.15 | ₹930.45 | ₹850.15 | ₹908.6 | 44,251 | 72,100 |
| 31 Mar 2022 | ₹920 | ₹942.7 | ₹858.45 | ₹882 | 67,701 | 76,150 |
| 1 Apr 2022 | ₹850.8 | ₹1,019.75 | ₹830.3 | ₹1,009.65 | 30,602 | 60,500 |
| 4 Apr 2022 | ₹1,099.95 | ₹1,360 | ₹1,099.95 | ₹1,329.25 | 16,202 | 55,800 |
| 5 Apr 2022 | ₹1,318.1 | ₹1,390 | ₹1,249.95 | ₹1,264.55 | 8,201 | 54,450 |
| 6 Apr 2022 | ₹1,165.1 | ₹1,199 | ₹1,098.55 | ₹1,125.6 | 3,602 | 54,600 |
| 7 Apr 2022 | ₹1,048.65 | ₹1,095.95 | ₹970.55 | ₹1,004.9 | 6,301 | 55,400 |
| 8 Apr 2022 | ₹998 | ₹1,168.75 | ₹943.45 | ₹1,120.8 | 5,151 | 54,800 |
| 11 Apr 2022 | ₹1,020.55 | ₹1,053 | ₹951 | ₹965.4 | 8,201 | 57,700 |
| 12 Apr 2022 | ₹848.65 | ₹864.15 | ₹745.25 | ₹808.85 | 7,451 | 57,900 |
| 13 Apr 2022 | ₹883.8 | ₹915.85 | ₹749.6 | ₹752.25 | 10,901 | 57,650 |
| 18 Apr 2022 | ₹552 | ₹552 | ₹418.25 | ₹506.5 | 1,13,501 | 71,000 |
| 19 Apr 2022 | ₹522.35 | ₹548.95 | ₹250.7 | ₹298.4 | 3,46,602 | 84,550 |
| 20 Apr 2022 | ₹320 | ₹472.15 | ₹318.7 | ₹434.85 | 5,54,903 | 1,46,400 |
| 21 Apr 2022 | ₹464.05 | ₹658.3 | ₹464.05 | ₹634.15 | 2,97,952 | 1,56,800 |
| 22 Apr 2022 | ₹475.7 | ₹542.4 | ₹400.45 | ₹414.9 | 5,23,201 | 1,44,600 |
| 25 Apr 2022 | ₹261.25 | ₹311.6 | ₹187.2 | ₹260 | 81,66,303 | 4,30,800 |
| 26 Apr 2022 | ₹309 | ₹437.5 | ₹300.1 | ₹424 | 19,88,203 | 3,00,400 |
| 27 Apr 2022 | ₹273 | ₹325.35 | ₹199.5 | ₹275.85 | 61,41,603 | 5,26,750 |
| 28 Apr 2022 | ₹340 | ₹520.4 | ₹275.15 | ₹444 | 18,99,803 | 1,60,100 |