NIFTY 50 22,000 CE traded across 17 sessions from 11 Mar 2026 to 7 Apr 2026, with a life-high of ₹2,377.8 and a low of ₹415.35. Final close ₹1,125.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Mar 2026 | ₹2,377.8 | ₹2,377.8 | ₹2,150.55 | ₹2,194.5 | 325 | 130 |
| 12 Mar 2026 | ₹1,890.85 | ₹2,008.95 | ₹1,890.85 | ₹1,950.75 | 2,795 | 2,795 |
| 13 Mar 2026 | ₹1,722.7 | ₹1,722.7 | ₹1,465 | ₹1,465 | 10,010 | 9,295 |
| 16 Mar 2026 | ₹1,485.9 | ₹1,545 | ₹1,275 | ₹1,275 | 260 | 9,360 |
| 17 Mar 2026 | ₹1,715 | ₹1,720 | ₹1,715 | ₹1,720 | 130 | 9,360 |
| 18 Mar 2026 | ₹1,900 | ₹1,968.2 | ₹1,899.95 | ₹1,968.2 | 260 | 9,360 |
| 19 Mar 2026 | ₹1,484.6 | ₹1,515.35 | ₹1,265.65 | ₹1,312 | 9,685 | 11,375 |
| 20 Mar 2026 | ₹1,450 | ₹1,482 | ₹1,280.05 | ₹1,300.05 | 2,665 | 12,285 |
| 23 Mar 2026 | ₹958.75 | ₹1,035 | ₹805.9 | ₹898 | 1,14,465 | 76,830 |
| 24 Mar 2026 | ₹1,100 | ₹1,255.65 | ₹944 | ₹1,191.65 | 76,895 | 89,050 |
| 25 Mar 2026 | ₹1,280 | ₹1,580 | ₹1,270.05 | ₹1,449.55 | 71,955 | 1,06,535 |
| 27 Mar 2026 | ₹1,260.05 | ₹1,270.5 | ₹1,016.95 | ₹1,025 | 1,73,810 | 1,68,480 |
| 30 Mar 2026 | ₹850 | ₹937.95 | ₹570 | ₹655 | 12,99,610 | 4,39,790 |
| 1 Apr 2026 | ₹900 | ₹1,030 | ₹758.3 | ₹832.65 | 10,96,225 | 3,87,790 |
| 2 Apr 2026 | ₹540 | ₹812.3 | ₹415.35 | ₹777 | 78,17,225 | 5,82,855 |
| 6 Apr 2026 | ₹767.9 | ₹1,023.15 | ₹593.65 | ₹976.95 | 22,79,095 | 3,49,765 |
| 7 Apr 2026 | ₹801 | ₹1,130 | ₹717 | ₹1,125.65 | 7,98,265 | 2,23,145 |