NIFTY 50 16,700 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹1,650 and a low of ₹170.1. Final close ₹409.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹661.4 | ₹718.55 | ₹653.6 | ₹718.55 | 16,901 | 58,200 |
| 29 Dec 2021 | ₹680 | ₹739.45 | ₹659.4 | ₹667 | 16,501 | 58,900 |
| 30 Dec 2021 | ₹634.05 | ₹718 | ₹634.05 | ₹683.95 | 26,901 | 70,500 |
| 3 Jan 2022 | ₹822.05 | ₹1,033.85 | ₹822 | ₹1,029 | 18,352 | 66,400 |
| 4 Jan 2022 | ₹1,061.6 | ₹1,190 | ₹1,000 | ₹1,180.45 | 4,901 | 67,000 |
| 5 Jan 2022 | ₹1,188.2 | ₹1,315.45 | ₹1,126.7 | ₹1,288.75 | 5,152 | 65,550 |
| 6 Jan 2022 | ₹1,160 | ₹1,167.05 | ₹1,050 | ₹1,135 | 12,801 | 59,900 |
| 7 Jan 2022 | ₹1,205.5 | ₹1,250.2 | ₹1,102 | ₹1,170.75 | 1,951 | 59,600 |
| 10 Jan 2022 | ₹1,275 | ₹1,368.85 | ₹1,262.3 | ₹1,368.85 | 4,751 | 56,900 |
| 11 Jan 2022 | ₹1,350 | ₹1,428 | ₹1,317.4 | ₹1,388 | 2,601 | 56,100 |
| 12 Jan 2022 | ₹1,500 | ₹1,550 | ₹1,488.1 | ₹1,537 | 2,501 | 55,500 |
| 13 Jan 2022 | ₹1,577 | ₹1,600 | ₹1,541 | ₹1,600 | 2,901 | 57,050 |
| 14 Jan 2022 | ₹1,483.25 | ₹1,610 | ₹1,483.25 | ₹1,580.85 | 901 | 56,400 |
| 17 Jan 2022 | ₹1,617 | ₹1,650 | ₹1,617 | ₹1,644.9 | 1,101 | 55,600 |
| 19 Jan 2022 | ₹1,360 | ₹1,378.35 | ₹1,232.45 | ₹1,277.1 | 2,001 | 53,150 |
| 20 Jan 2022 | ₹1,238.3 | ₹1,238.9 | ₹1,014.8 | ₹1,115 | 4,201 | 52,300 |
| 21 Jan 2022 | ₹920.75 | ₹1,021.6 | ₹849.05 | ₹942.9 | 6,501 | 49,150 |
| 24 Jan 2022 | ₹848.35 | ₹903.9 | ₹398.4 | ₹447.05 | 1,34,602 | 74,750 |
| 25 Jan 2022 | ₹352.65 | ₹614.85 | ₹278.4 | ₹576.9 | 12,27,101 | 72,050 |
| 27 Jan 2022 | ₹268.9 | ₹472.6 | ₹170.1 | ₹409.75 | 22,95,301 | 94,650 |