NIFTY 50 16,950 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,215.2 and a low of ₹99.95. Final close ₹294.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹672.95 | ₹707.25 | ₹643.95 | ₹707.25 | 10,452 | 3,100 |
| 30 Mar 2022 | ₹776.7 | ₹813.25 | ₹761.2 | ₹798.7 | 23,452 | 2,650 |
| 31 Mar 2022 | ₹767.6 | ₹830.45 | ₹739.35 | ₹763.45 | 4,751 | 2,000 |
| 1 Apr 2022 | ₹725 | ₹888 | ₹725 | ₹884.95 | 34,001 | 5,650 |
| 4 Apr 2022 | ₹1,123.5 | ₹1,215.2 | ₹1,103.8 | ₹1,215.2 | 23,002 | 8,950 |
| 5 Apr 2022 | ₹1,208.9 | ₹1,208.9 | ₹1,121.7 | ₹1,121.7 | 1,901 | 9,400 |
| 6 Apr 2022 | ₹1,016.4 | ₹1,016.4 | ₹1,016.4 | ₹1,016.4 | 51 | 9,450 |
| 7 Apr 2022 | ₹903 | ₹903 | ₹852 | ₹877.45 | 5,251 | 13,900 |
| 8 Apr 2022 | ₹872.4 | ₹1,030.35 | ₹806.85 | ₹1,030.35 | 1,252 | 13,450 |
| 11 Apr 2022 | ₹854.45 | ₹860 | ₹854.45 | ₹860 | 101 | 13,500 |
| 12 Apr 2022 | ₹653.45 | ₹687.25 | ₹632.85 | ₹687.25 | 1,501 | 13,950 |
| 13 Apr 2022 | ₹701.65 | ₹701.65 | ₹624.85 | ₹624.85 | 551 | 13,300 |
| 18 Apr 2022 | ₹408.2 | ₹417.75 | ₹318.4 | ₹385 | 9,701 | 13,400 |
| 19 Apr 2022 | ₹416.95 | ₹418.2 | ₹174.75 | ₹190.15 | 1,19,001 | 21,650 |
| 20 Apr 2022 | ₹239.1 | ₹351.4 | ₹214.15 | ₹315 | 1,64,802 | 25,750 |
| 21 Apr 2022 | ₹358.95 | ₹518.05 | ₹344 | ₹498.1 | 36,402 | 24,400 |
| 22 Apr 2022 | ₹339.3 | ₹408.25 | ₹279.6 | ₹285.05 | 1,65,002 | 29,150 |
| 25 Apr 2022 | ₹229.65 | ₹229.65 | ₹107.9 | ₹153.65 | 2,75,32,602 | 8,89,200 |
| 26 Apr 2022 | ₹224 | ₹300.2 | ₹185.05 | ₹286.35 | 34,24,802 | 3,89,900 |
| 27 Apr 2022 | ₹142.6 | ₹194.25 | ₹99.95 | ₹149.9 | 1,37,10,303 | 4,83,100 |
| 28 Apr 2022 | ₹225.75 | ₹369.55 | ₹135.2 | ₹294.5 | 38,70,451 | 3,70,250 |