NIFTY 50 16,500 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹1,849.5 and a low of ₹364.2. Final close ₹609.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹801.2 | ₹883.85 | ₹801.2 | ₹883.85 | 58,701 | 1,39,000 |
| 29 Dec 2021 | ₹829.35 | ₹910.65 | ₹822.15 | ₹827.6 | 67,401 | 1,67,550 |
| 30 Dec 2021 | ₹807 | ₹891 | ₹807 | ₹865 | 91,551 | 2,05,150 |
| 3 Jan 2022 | ₹1,008 | ₹1,222 | ₹1,008 | ₹1,220 | 36,701 | 2,26,400 |
| 4 Jan 2022 | ₹1,230.85 | ₹1,392 | ₹1,170 | ₹1,377.35 | 28,801 | 2,21,450 |
| 5 Jan 2022 | ₹1,337.75 | ₹1,510.15 | ₹1,315 | ₹1,479.4 | 66,151 | 2,08,850 |
| 6 Jan 2022 | ₹1,382.55 | ₹1,382.55 | ₹1,228.1 | ₹1,317.4 | 24,951 | 2,03,250 |
| 7 Jan 2022 | ₹1,376 | ₹1,463.8 | ₹1,270 | ₹1,379 | 13,651 | 2,06,550 |
| 10 Jan 2022 | ₹1,480 | ₹1,566.75 | ₹1,444.2 | ₹1,565 | 15,101 | 2,04,550 |
| 11 Jan 2022 | ₹1,575 | ₹1,625.05 | ₹1,511.9 | ₹1,593 | 16,251 | 1,96,950 |
| 12 Jan 2022 | ₹1,700.65 | ₹1,758.9 | ₹1,673.5 | ₹1,734.8 | 12,901 | 1,90,800 |
| 13 Jan 2022 | ₹1,747.95 | ₹1,798.25 | ₹1,721.4 | ₹1,796 | 6,751 | 1,90,450 |
| 14 Jan 2022 | ₹1,700 | ₹1,805.6 | ₹1,695 | ₹1,782.6 | 14,151 | 1,80,100 |
| 17 Jan 2022 | ₹1,812.05 | ₹1,849.5 | ₹1,763 | ₹1,847.1 | 8,502 | 1,74,500 |
| 19 Jan 2022 | ₹1,551 | ₹1,609.6 | ₹1,415.05 | ₹1,482 | 26,002 | 1,57,850 |
| 20 Jan 2022 | ₹1,462.85 | ₹1,462.85 | ₹1,205 | ₹1,317 | 38,201 | 1,50,700 |
| 21 Jan 2022 | ₹1,118.95 | ₹1,217.75 | ₹1,040.9 | ₹1,154 | 33,801 | 1,46,500 |
| 24 Jan 2022 | ₹1,064.35 | ₹1,096.1 | ₹565 | ₹626.9 | 1,92,851 | 1,36,450 |
| 25 Jan 2022 | ₹514.2 | ₹812.2 | ₹428.7 | ₹770.25 | 4,53,851 | 1,44,300 |
| 27 Jan 2022 | ₹650 | ₹672 | ₹364.2 | ₹609.6 | 7,75,701 | 3,66,400 |