NIFTY 50 16,850 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,312.55 and a low of ₹157.8. Final close ₹394.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹746.25 | ₹830.55 | ₹722 | ₹783.7 | 12,602 | 6,550 |
| 30 Mar 2022 | ₹827.6 | ₹929.95 | ₹821.7 | ₹877.25 | 16,701 | 5,550 |
| 31 Mar 2022 | ₹881.05 | ₹898.35 | ₹827.8 | ₹838.05 | 13,851 | 4,800 |
| 1 Apr 2022 | ₹811.45 | ₹976.65 | ₹809.55 | ₹969.6 | 36,851 | 7,250 |
| 4 Apr 2022 | ₹1,182.4 | ₹1,312.55 | ₹1,177.05 | ₹1,268.6 | 23,852 | 8,250 |
| 5 Apr 2022 | ₹1,270 | ₹1,272 | ₹1,255 | ₹1,255 | 201 | 8,250 |
| 6 Apr 2022 | ₹1,121.6 | ₹1,121.6 | ₹1,095.25 | ₹1,095.25 | 101 | 8,300 |
| 7 Apr 2022 | ₹1,000 | ₹1,000 | ₹945.5 | ₹945.5 | 101 | 8,300 |
| 8 Apr 2022 | ₹919.3 | ₹919.3 | ₹919.3 | ₹919.3 | 51 | 8,300 |
| 11 Apr 2022 | ₹915 | ₹967.25 | ₹915 | ₹917.6 | 351 | 8,400 |
| 12 Apr 2022 | ₹722 | ₹783.35 | ₹710.8 | ₹783.35 | 551 | 8,300 |
| 13 Apr 2022 | ₹872.35 | ₹872.35 | ₹692.6 | ₹692.6 | 101 | 8,300 |
| 18 Apr 2022 | ₹434 | ₹469.35 | ₹406.35 | ₹467.35 | 5,401 | 9,750 |
| 19 Apr 2022 | ₹453.85 | ₹505 | ₹223.15 | ₹252 | 73,001 | 9,700 |
| 20 Apr 2022 | ₹330.9 | ₹430.9 | ₹279.35 | ₹391 | 1,09,652 | 25,950 |
| 21 Apr 2022 | ₹436.25 | ₹610.8 | ₹436 | ₹590.35 | 13,751 | 22,350 |
| 22 Apr 2022 | ₹426.05 | ₹495.5 | ₹358.95 | ₹366.3 | 42,901 | 22,700 |
| 25 Apr 2022 | ₹220.25 | ₹274 | ₹157.8 | ₹214.55 | 42,79,202 | 75,650 |
| 26 Apr 2022 | ₹290.4 | ₹391.4 | ₹260 | ₹377.45 | 5,98,152 | 42,500 |
| 27 Apr 2022 | ₹229.2 | ₹275.9 | ₹162.45 | ₹228 | 21,09,852 | 57,750 |
| 28 Apr 2022 | ₹301 | ₹469.45 | ₹227.5 | ₹394.6 | 5,18,402 | 28,450 |