NIFTY 50 16,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,686.25 and a low of ₹548.6. Final close ₹1,202.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹1,234.75 | ₹1,387.45 | ₹1,100 | ₹1,126.05 | 72,951 | 7,31,150 |
| 1 Dec 2021 | ₹1,245.9 | ₹1,314.45 | ₹1,191.35 | ₹1,285 | 25,701 | 7,34,825 |
| 2 Dec 2021 | ₹1,251.65 | ₹1,476.9 | ₹1,251.65 | ₹1,474.6 | 53,501 | 7,42,075 |
| 3 Dec 2021 | ₹1,516.15 | ₹1,536.1 | ₹1,262.2 | ₹1,285 | 36,651 | 7,28,075 |
| 6 Dec 2021 | ₹1,341.9 | ₹1,341.9 | ₹1,017.55 | ₹1,020.25 | 67,301 | 7,37,100 |
| 7 Dec 2021 | ₹1,070.25 | ₹1,342.35 | ₹1,070.25 | ₹1,255.8 | 52,701 | 7,31,525 |
| 8 Dec 2021 | ₹1,374.25 | ₹1,539.05 | ₹1,374.25 | ₹1,530 | 34,051 | 7,33,625 |
| 9 Dec 2021 | ₹1,585.1 | ₹1,600 | ₹1,451.4 | ₹1,577.5 | 32,002 | 7,38,050 |
| 10 Dec 2021 | ₹1,516.8 | ₹1,587 | ₹1,450 | ₹1,550 | 21,651 | 7,34,700 |
| 13 Dec 2021 | ₹1,666 | ₹1,686.25 | ₹1,423.5 | ₹1,470 | 35,551 | 7,20,350 |
| 14 Dec 2021 | ₹1,315.35 | ₹1,421 | ₹1,280 | ₹1,352.55 | 26,602 | 7,11,550 |
| 15 Dec 2021 | ₹1,325 | ₹1,361.5 | ₹1,240 | ₹1,263.1 | 19,851 | 7,05,875 |
| 16 Dec 2021 | ₹1,363.1 | ₹1,399.9 | ₹1,244.9 | ₹1,355 | 39,752 | 6,94,475 |
| 17 Dec 2021 | ₹1,305.15 | ₹1,315.55 | ₹1,024.7 | ₹1,034.55 | 58,402 | 6,76,225 |
| 20 Dec 2021 | ₹888.05 | ₹888.05 | ₹548.6 | ₹691.25 | 3,17,502 | 6,93,975 |
| 21 Dec 2021 | ₹835 | ₹975.85 | ₹750 | ₹833.55 | 97,551 | 6,78,175 |
| 22 Dec 2021 | ₹898.95 | ₹994.2 | ₹855.3 | ₹992 | 42,802 | 6,73,775 |
| 23 Dec 2021 | ₹1,061.15 | ₹1,153 | ₹1,051.05 | ₹1,064 | 67,652 | 6,66,050 |
| 24 Dec 2021 | ₹1,125.5 | ₹1,125.5 | ₹928.65 | ₹1,006.45 | 1,04,151 | 6,44,675 |
| 27 Dec 2021 | ₹930.35 | ₹1,133.25 | ₹854.55 | ₹1,115.15 | 90,851 | 6,36,125 |
| 28 Dec 2021 | ₹1,174.95 | ₹1,257.95 | ₹1,161.2 | ₹1,257.5 | 59,051 | 6,24,150 |
| 29 Dec 2021 | ₹1,199.1 | ₹1,286.95 | ₹1,192.15 | ₹1,200.2 | 1,68,951 | 5,71,400 |
| 30 Dec 2021 | ₹1,170.35 | ₹1,258.9 | ₹1,170.35 | ₹1,202.25 | 1,36,401 | 5,67,725 |