NIFTY 50 16,900 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,313 and a low of ₹129.35. Final close ₹344.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹723.95 | ₹745 | ₹677.1 | ₹743.45 | 17,201 | 57,850 |
| 30 Mar 2022 | ₹797 | ₹854.55 | ₹774 | ₹829.05 | 43,651 | 54,650 |
| 31 Mar 2022 | ₹838 | ₹868 | ₹776 | ₹804 | 25,252 | 45,350 |
| 1 Apr 2022 | ₹765.1 | ₹935.1 | ₹765.1 | ₹935.1 | 12,851 | 43,250 |
| 4 Apr 2022 | ₹990.2 | ₹1,267.85 | ₹988 | ₹1,239 | 16,803 | 40,500 |
| 5 Apr 2022 | ₹1,259.85 | ₹1,313 | ₹1,172.1 | ₹1,172.1 | 3,052 | 40,850 |
| 6 Apr 2022 | ₹1,082.85 | ₹1,092.8 | ₹1,027.6 | ₹1,034.4 | 1,901 | 40,850 |
| 7 Apr 2022 | ₹952.7 | ₹1,014.55 | ₹891.7 | ₹920.45 | 3,401 | 41,200 |
| 8 Apr 2022 | ₹939.3 | ₹1,070 | ₹855 | ₹1,035.35 | 3,601 | 40,900 |
| 11 Apr 2022 | ₹918 | ₹958.05 | ₹859.7 | ₹873.1 | 2,001 | 41,050 |
| 12 Apr 2022 | ₹770 | ₹770 | ₹666.9 | ₹722.8 | 4,201 | 40,750 |
| 13 Apr 2022 | ₹800 | ₹819.7 | ₹660 | ₹660 | 7,751 | 41,950 |
| 18 Apr 2022 | ₹480.65 | ₹480.65 | ₹350 | ₹425.1 | 92,951 | 51,800 |
| 19 Apr 2022 | ₹455.45 | ₹460.85 | ₹196.1 | ₹219.85 | 7,23,751 | 78,700 |
| 20 Apr 2022 | ₹274.4 | ₹390.85 | ₹251.5 | ₹346.6 | 12,42,703 | 1,99,300 |
| 21 Apr 2022 | ₹397.9 | ₹565 | ₹386 | ₹541.65 | 3,57,351 | 1,56,000 |
| 22 Apr 2022 | ₹376.15 | ₹452.75 | ₹318 | ₹325.1 | 9,78,451 | 1,13,350 |
| 25 Apr 2022 | ₹188.4 | ₹237 | ₹131.15 | ₹181 | 3,75,41,353 | 15,41,350 |
| 26 Apr 2022 | ₹269.95 | ₹345.55 | ₹221.5 | ₹331 | 62,18,753 | 4,78,600 |
| 27 Apr 2022 | ₹211.1 | ₹233.85 | ₹129.35 | ₹187.1 | 1,93,49,602 | 6,06,200 |
| 28 Apr 2022 | ₹216.05 | ₹419.25 | ₹180.25 | ₹344.2 | 61,41,503 | 2,29,050 |