NIFTY 50 16,000 CE traded across 20 sessions from 26 Oct 2021 to 25 Nov 2021, with a life-high of ₹2,367.15 and a low of ₹1,258.2. Final close ₹1,538.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | ₹2,240 | ₹2,367.15 | ₹2,155 | ₹2,367.15 | 28,501 | 1,23,950 |
| 27 Oct 2021 | ₹2,300 | ₹2,365 | ₹2,203 | ₹2,210.85 | 62,851 | 1,79,750 |
| 28 Oct 2021 | ₹2,175.85 | ₹2,179.45 | ₹1,853.9 | ₹1,898 | 2,27,951 | 3,77,900 |
| 29 Oct 2021 | ₹1,775 | ₹1,938.15 | ₹1,679 | ₹1,743.55 | 64,101 | 3,87,700 |
| 1 Nov 2021 | ₹1,826.05 | ₹2,036.55 | ₹1,739.65 | ₹2,015.2 | 1,41,051 | 3,89,750 |
| 2 Nov 2021 | ₹2,011.4 | ₹2,018.55 | ₹1,870.5 | ₹1,916.4 | 24,301 | 3,91,900 |
| 3 Nov 2021 | ₹1,991.95 | ₹2,008.8 | ₹1,772.85 | ₹1,854 | 25,002 | 3,85,550 |
| 8 Nov 2021 | ₹1,961.65 | ₹2,150 | ₹1,858.45 | ₹2,127.1 | 12,601 | 3,83,700 |
| 9 Nov 2021 | ₹2,091.85 | ₹2,120 | ₹2,001 | ₹2,070.25 | 3,501 | 3,84,100 |
| 10 Nov 2021 | ₹1,970.95 | ₹2,082.55 | ₹1,925 | ₹2,007 | 8,851 | 3,79,700 |
| 11 Nov 2021 | ₹1,958.65 | ₹1,958.65 | ₹1,820 | ₹1,905.9 | 16,801 | 3,70,550 |
| 12 Nov 2021 | ₹1,955 | ₹2,148.95 | ₹1,923 | ₹2,133 | 9,951 | 3,70,150 |
| 15 Nov 2021 | ₹2,205 | ₹2,222.8 | ₹2,088.8 | ₹2,134 | 30,901 | 3,47,350 |
| 16 Nov 2021 | ₹2,097.05 | ₹2,130 | ₹1,976.25 | ₹1,976.25 | 30,351 | 3,40,700 |
| 17 Nov 2021 | ₹1,919.9 | ₹2,020.4 | ₹1,896.25 | ₹1,906.6 | 11,751 | 3,32,100 |
| 18 Nov 2021 | ₹1,928 | ₹1,938 | ₹1,697.1 | ₹1,777.85 | 23,901 | 3,14,400 |
| 22 Nov 2021 | ₹1,725.45 | ₹1,725.45 | ₹1,315.5 | ₹1,450.3 | 52,151 | 2,78,700 |
| 23 Nov 2021 | ₹1,351.55 | ₹1,551.35 | ₹1,258.2 | ₹1,493.8 | 64,352 | 2,30,500 |
| 24 Nov 2021 | ₹1,529.6 | ₹1,602.75 | ₹1,366.6 | ₹1,366.6 | 71,451 | 1,69,600 |
| 25 Nov 2021 | ₹1,430 | ₹1,552.4 | ₹1,350.9 | ₹1,538.7 | 1,32,751 | 1,36,000 |