NIFTY 50 16,000 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,428 and a low of ₹10.8. Final close ₹169.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,180 | ₹1,307.75 | ₹1,179 | ₹1,292.45 | 84,502 | 1,87,050 |
| 27 Apr 2022 | ₹1,179.35 | ₹1,200.7 | ₹1,085 | ₹1,163.95 | 1,21,452 | 2,45,100 |
| 28 Apr 2022 | ₹1,052.85 | ₹1,377 | ₹1,052.85 | ₹1,300 | 2,21,451 | 3,54,150 |
| 29 Apr 2022 | ₹1,360 | ₹1,428 | ₹1,156.7 | ₹1,192.15 | 1,24,801 | 3,95,800 |
| 2 May 2022 | ₹1,045.75 | ₹1,170 | ₹1,021.55 | ₹1,137.5 | 62,902 | 4,04,250 |
| 4 May 2022 | ₹1,144.3 | ₹1,158.55 | ₹785 | ₹830 | 1,36,952 | 4,18,500 |
| 5 May 2022 | ₹900 | ₹1,029.85 | ₹770 | ₹772.55 | 1,51,401 | 4,29,600 |
| 6 May 2022 | ₹599.95 | ₹630.4 | ₹535 | ₹591.4 | 6,39,901 | 5,58,050 |
| 9 May 2022 | ₹452.95 | ₹566.4 | ₹396.8 | ₹485.25 | 13,43,453 | 6,41,300 |
| 10 May 2022 | ₹450 | ₹549.35 | ₹413.25 | ₹425 | 11,31,951 | 7,90,350 |
| 11 May 2022 | ₹431.5 | ₹466.6 | ₹296.5 | ₹389 | 39,67,302 | 12,86,750 |
| 12 May 2022 | ₹288.95 | ₹367.5 | ₹168.6 | ₹193.4 | 86,63,353 | 25,57,000 |
| 13 May 2022 | ₹223.75 | ₹310.7 | ₹152.1 | ₹160 | 1,35,25,953 | 21,71,100 |
| 16 May 2022 | ₹173.45 | ₹237.75 | ₹146.8 | ₹173.05 | 84,11,752 | 24,40,350 |
| 17 May 2022 | ₹176 | ₹386.85 | ₹176 | ₹382.8 | 71,75,002 | 20,68,700 |
| 18 May 2022 | ₹394.55 | ₹443.55 | ₹310.95 | ₹339.25 | 26,65,453 | 19,03,650 |
| 19 May 2022 | ₹167.05 | ₹182.95 | ₹93.05 | ₹109 | 2,65,23,902 | 49,45,750 |
| 20 May 2022 | ₹160 | ₹361.3 | ₹153 | ₹357.25 | 3,63,40,653 | 36,54,350 |
| 23 May 2022 | ₹350.05 | ₹443.75 | ₹250.2 | ₹260.45 | 82,45,952 | 32,35,450 |
| 24 May 2022 | ₹271.1 | ₹303.25 | ₹148.05 | ₹201.8 | 2,00,18,153 | 34,22,900 |
| 25 May 2022 | ₹211.65 | ₹256.85 | ₹82.2 | ₹109.25 | 7,08,37,802 | 44,15,050 |
| 26 May 2022 | ₹98.2 | ₹180 | ₹10.8 | ₹169.8 | 28,82,39,303 | 28,63,100 |