NIFTY 50 16,400 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹1,946.45 and a low of ₹469.45. Final close ₹708.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹908 | ₹967 | ₹897.6 | ₹960 | 1,751 | 14,900 |
| 29 Dec 2021 | ₹975 | ₹995.25 | ₹930.85 | ₹944 | 2,501 | 15,150 |
| 30 Dec 2021 | ₹940.95 | ₹968.9 | ₹922 | ₹945 | 4,251 | 17,300 |
| 3 Jan 2022 | ₹1,133 | ₹1,307.45 | ₹1,130.75 | ₹1,307.45 | 2,701 | 14,900 |
| 4 Jan 2022 | ₹1,354.95 | ₹1,481 | ₹1,275 | ₹1,481 | 5,551 | 14,200 |
| 5 Jan 2022 | ₹1,458.25 | ₹1,598.55 | ₹1,430 | ₹1,582.9 | 1,401 | 14,300 |
| 6 Jan 2022 | ₹1,420 | ₹1,425.4 | ₹1,325.55 | ₹1,425.4 | 901 | 13,750 |
| 7 Jan 2022 | ₹1,482 | ₹1,549.2 | ₹1,396.9 | ₹1,421.25 | 1,701 | 13,150 |
| 10 Jan 2022 | ₹1,600 | ₹1,666.2 | ₹1,596 | ₹1,666.2 | 501 | 12,900 |
| 11 Jan 2022 | ₹1,620 | ₹1,700 | ₹1,600.8 | ₹1,690 | 501 | 12,950 |
| 12 Jan 2022 | ₹1,800 | ₹1,842.05 | ₹1,800 | ₹1,842.05 | 1,051 | 12,600 |
| 13 Jan 2022 | ₹1,883.95 | ₹1,889.9 | ₹1,870.05 | ₹1,889.9 | 302 | 12,650 |
| 14 Jan 2022 | ₹1,835 | ₹1,900 | ₹1,791.6 | ₹1,900 | 751 | 12,300 |
| 17 Jan 2022 | ₹1,870 | ₹1,946.45 | ₹1,870 | ₹1,946.45 | 151 | 12,200 |
| 19 Jan 2022 | ₹1,670.95 | ₹1,671 | ₹1,555 | ₹1,555 | 1,102 | 11,600 |
| 20 Jan 2022 | ₹1,450 | ₹1,472.95 | ₹1,340 | ₹1,414.3 | 1,401 | 11,050 |
| 21 Jan 2022 | ₹1,210.35 | ₹1,244.55 | ₹1,160.1 | ₹1,219.65 | 1,201 | 10,550 |
| 24 Jan 2022 | ₹1,166.55 | ₹1,173 | ₹659 | ₹770 | 6,851 | 10,250 |
| 25 Jan 2022 | ₹563.1 | ₹910.15 | ₹512.65 | ₹872.2 | 50,051 | 10,300 |
| 27 Jan 2022 | ₹552.35 | ₹754 | ₹469.45 | ₹708.8 | 35,601 | 8,350 |