NIFTY 50 16,000 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹2,343.15 and a low of ₹865.8. Final close ₹1,107.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹1,268.15 | ₹1,326 | ₹1,250.05 | ₹1,325.55 | 54,701 | 1,76,250 |
| 29 Dec 2021 | ₹1,275 | ₹1,356 | ₹1,267.35 | ₹1,275.95 | 91,551 | 2,16,850 |
| 30 Dec 2021 | ₹1,256.65 | ₹1,340.1 | ₹1,248 | ₹1,312.8 | 2,47,701 | 3,95,150 |
| 3 Jan 2022 | ₹1,471.9 | ₹1,697.4 | ₹1,466.25 | ₹1,697.4 | 29,702 | 3,91,800 |
| 4 Jan 2022 | ₹1,729.9 | ₹1,874 | ₹1,644.2 | ₹1,862 | 49,901 | 3,75,200 |
| 5 Jan 2022 | ₹1,823 | ₹1,993.45 | ₹1,800 | ₹1,961 | 82,801 | 4,26,400 |
| 6 Jan 2022 | ₹1,852.75 | ₹1,858.15 | ₹1,705.05 | ₹1,786.15 | 29,551 | 4,34,400 |
| 7 Jan 2022 | ₹1,850 | ₹1,930 | ₹1,750.6 | ₹1,861.05 | 19,401 | 4,36,950 |
| 10 Jan 2022 | ₹1,956.25 | ₹2,057.5 | ₹1,924.6 | ₹2,057.5 | 11,651 | 4,37,500 |
| 11 Jan 2022 | ₹2,055 | ₹2,110 | ₹2,004 | ₹2,075.8 | 6,151 | 4,37,300 |
| 12 Jan 2022 | ₹2,180.45 | ₹2,251.85 | ₹2,171.15 | ₹2,220.35 | 19,701 | 4,32,650 |
| 13 Jan 2022 | ₹2,258 | ₹2,296 | ₹2,220 | ₹2,293.05 | 11,501 | 4,27,200 |
| 14 Jan 2022 | ₹2,181.15 | ₹2,316.9 | ₹2,150 | ₹2,282 | 7,201 | 4,27,000 |
| 17 Jan 2022 | ₹2,294 | ₹2,343.15 | ₹2,255.05 | ₹2,343.15 | 11,601 | 4,17,200 |
| 19 Jan 2022 | ₹2,042.55 | ₹2,095 | ₹1,916 | ₹1,976.45 | 35,301 | 4,16,800 |
| 20 Jan 2022 | ₹1,935 | ₹1,945.45 | ₹1,700 | ₹1,822.4 | 21,301 | 3,99,500 |
| 21 Jan 2022 | ₹1,625.25 | ₹1,701.35 | ₹1,501.55 | ₹1,646.6 | 88,201 | 4,31,250 |
| 24 Jan 2022 | ₹1,561.9 | ₹1,571.2 | ₹1,036 | ₹1,120 | 82,951 | 3,92,550 |
| 25 Jan 2022 | ₹974.85 | ₹1,306 | ₹881 | ₹1,270.45 | 2,07,851 | 2,67,600 |
| 27 Jan 2022 | ₹951.45 | ₹1,179.85 | ₹865.8 | ₹1,107.85 | 3,65,951 | 1,79,400 |