NIFTY 50 16,300 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹2,046 and a low of ₹565.85. Final close ₹813.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹995.45 | ₹1,050 | ₹993.85 | ₹1,048.95 | 5,551 | 8,950 |
| 29 Dec 2021 | ₹1,075 | ₹1,075 | ₹1,005.95 | ₹1,005.95 | 7,801 | 11,250 |
| 30 Dec 2021 | ₹1,000 | ₹1,057 | ₹1,000 | ₹1,016.75 | 9,051 | 17,250 |
| 3 Jan 2022 | ₹1,215.15 | ₹1,402.55 | ₹1,215.15 | ₹1,402.55 | 7,251 | 17,650 |
| 4 Jan 2022 | ₹1,469.8 | ₹1,568.95 | ₹1,368.15 | ₹1,568.95 | 2,551 | 16,450 |
| 5 Jan 2022 | ₹1,550 | ₹1,700 | ₹1,523 | ₹1,674 | 1,701 | 16,350 |
| 6 Jan 2022 | ₹1,522.3 | ₹1,522.3 | ₹1,431.4 | ₹1,501.45 | 1,951 | 16,300 |
| 7 Jan 2022 | ₹1,638.7 | ₹1,642.9 | ₹1,515.45 | ₹1,567.55 | 2,051 | 15,100 |
| 10 Jan 2022 | ₹1,670 | ₹1,755 | ₹1,670 | ₹1,755 | 801 | 15,100 |
| 11 Jan 2022 | ₹1,742.75 | ₹1,820 | ₹1,742.75 | ₹1,787.4 | 2,551 | 14,200 |
| 12 Jan 2022 | ₹1,884.8 | ₹1,946.45 | ₹1,884.8 | ₹1,946.45 | 1,501 | 12,700 |
| 13 Jan 2022 | ₹1,965 | ₹1,965 | ₹1,930 | ₹1,930 | 901 | 11,950 |
| 14 Jan 2022 | ₹1,945 | ₹1,996.9 | ₹1,945 | ₹1,996.9 | 1,301 | 10,900 |
| 17 Jan 2022 | ₹2,000 | ₹2,046 | ₹2,000 | ₹2,039 | 501 | 10,550 |
| 19 Jan 2022 | ₹1,725 | ₹1,751.05 | ₹1,621.15 | ₹1,621.15 | 251 | 9,850 |
| 20 Jan 2022 | ₹1,662.65 | ₹1,662.65 | ₹1,419 | ₹1,433.1 | 851 | 9,650 |
| 21 Jan 2022 | ₹1,292.45 | ₹1,380.5 | ₹1,240.75 | ₹1,357.15 | 2,001 | 8,650 |
| 24 Jan 2022 | ₹1,262.2 | ₹1,272.65 | ₹749.25 | ₹831 | 11,101 | 10,400 |
| 25 Jan 2022 | ₹659.05 | ₹1,002.2 | ₹595.6 | ₹967.65 | 9,901 | 9,000 |
| 27 Jan 2022 | ₹629.35 | ₹869.55 | ₹565.85 | ₹813.1 | 18,451 | 6,950 |