NIFTY 50 22,000 CE traded across 19 sessions from 30 Mar 2026 to 28 Apr 2026, with a life-high of ₹2,600 and a low of ₹830. Final close ₹1,999.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Mar 2026 | ₹1,201 | ₹1,291.45 | ₹971.8 | ₹1,028.1 | 11,25,735 | 13,88,075 |
| 1 Apr 2026 | ₹1,250.05 | ₹1,333.95 | ₹1,107.75 | ₹1,165 | 6,18,345 | 13,52,325 |
| 2 Apr 2026 | ₹1,006 | ₹1,165.85 | ₹830 | ₹1,130.9 | 9,91,640 | 15,01,825 |
| 6 Apr 2026 | ₹1,107.95 | ₹1,345 | ₹1,027 | ₹1,329 | 6,87,310 | 14,86,290 |
| 7 Apr 2026 | ₹1,225 | ₹1,403.65 | ₹1,124.15 | ₹1,394.35 | 3,54,900 | 14,61,005 |
| 8 Apr 2026 | ₹1,901 | ₹2,135.5 | ₹1,750 | ₹2,134.1 | 3,33,060 | 13,32,760 |
| 9 Apr 2026 | ₹1,979 | ₹2,075 | ₹1,820.15 | ₹1,912.95 | 1,04,390 | 13,08,125 |
| 10 Apr 2026 | ₹1,998 | ₹2,141.05 | ₹1,995.45 | ₹2,130.45 | 1,23,175 | 12,85,050 |
| 13 Apr 2026 | ₹1,775 | ₹1,972 | ₹1,700 | ₹1,890 | 1,87,070 | 12,35,390 |
| 15 Apr 2026 | ₹2,294.35 | ₹2,314.15 | ₹2,205 | ₹2,245.9 | 84,500 | 11,97,040 |
| 16 Apr 2026 | ₹2,330 | ₹2,399.75 | ₹2,121.7 | ₹2,198.6 | 82,355 | 11,56,545 |
| 17 Apr 2026 | ₹2,183.25 | ₹2,384 | ₹2,183.25 | ₹2,379.9 | 2,93,020 | 9,76,495 |
| 20 Apr 2026 | ₹2,305.85 | ₹2,483 | ₹2,277.75 | ₹2,324.5 | 79,040 | 9,57,385 |
| 21 Apr 2026 | ₹2,394.75 | ₹2,600 | ₹2,394.75 | ₹2,579.35 | 1,16,155 | 8,95,180 |
| 22 Apr 2026 | ₹2,480 | ₹2,495 | ₹2,330 | ₹2,377.7 | 43,160 | 8,79,320 |
| 23 Apr 2026 | ₹2,250 | ₹2,292.2 | ₹2,130 | ₹2,164.65 | 1,22,395 | 8,42,660 |
| 24 Apr 2026 | ₹2,160 | ₹2,160 | ₹1,837 | ₹1,932.35 | 1,41,895 | 7,26,440 |
| 27 Apr 2026 | ₹2,063.55 | ₹2,140.95 | ₹1,982.8 | ₹2,133.5 | 2,51,550 | 6,26,275 |
| 28 Apr 2026 | ₹2,040 | ₹2,182.35 | ₹1,961.1 | ₹1,999 | 2,37,250 | 5,96,375 |