NIFTY 50 16,800 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹1,549.9 and a low of ₹88. Final close ₹309.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹581.8 | ₹638.7 | ₹579.6 | ₹638 | 54,402 | 96,400 |
| 29 Dec 2021 | ₹598.6 | ₹664.15 | ₹583.8 | ₹589.9 | 32,201 | 87,600 |
| 30 Dec 2021 | ₹565.85 | ₹644.05 | ₹565.85 | ₹614 | 45,801 | 98,000 |
| 3 Jan 2022 | ₹730.85 | ₹947.65 | ₹730.85 | ₹946.1 | 23,102 | 90,650 |
| 4 Jan 2022 | ₹975.55 | ₹1,103 | ₹900 | ₹1,097.75 | 6,751 | 89,000 |
| 5 Jan 2022 | ₹1,082.1 | ₹1,221.75 | ₹1,043.85 | ₹1,190.15 | 7,451 | 86,100 |
| 6 Jan 2022 | ₹1,082 | ₹1,082 | ₹952 | ₹1,030.2 | 22,851 | 72,300 |
| 7 Jan 2022 | ₹1,107.6 | ₹1,160.3 | ₹1,026 | ₹1,081.95 | 6,353 | 73,100 |
| 10 Jan 2022 | ₹1,194.9 | ₹1,271 | ₹1,146.1 | ₹1,271 | 5,501 | 71,050 |
| 11 Jan 2022 | ₹1,270 | ₹1,320.5 | ₹1,245 | ₹1,290.4 | 1,602 | 70,100 |
| 12 Jan 2022 | ₹1,384.55 | ₹1,456.2 | ₹1,384.55 | ₹1,450 | 2,301 | 69,300 |
| 13 Jan 2022 | ₹1,462.95 | ₹1,499 | ₹1,436 | ₹1,490.4 | 2,001 | 69,350 |
| 14 Jan 2022 | ₹1,394.1 | ₹1,521.85 | ₹1,394.1 | ₹1,521.85 | 551 | 69,200 |
| 17 Jan 2022 | ₹1,518.15 | ₹1,549.9 | ₹1,508 | ₹1,541.05 | 1,801 | 68,650 |
| 19 Jan 2022 | ₹1,278.9 | ₹1,278.9 | ₹1,153.75 | ₹1,179.35 | 2,101 | 66,200 |
| 20 Jan 2022 | ₹1,125 | ₹1,150 | ₹909.2 | ₹1,018.45 | 4,851 | 65,050 |
| 21 Jan 2022 | ₹851.25 | ₹904 | ₹729.7 | ₹856.5 | 12,101 | 63,850 |
| 24 Jan 2022 | ₹751.6 | ₹803.8 | ₹322.75 | ₹358.65 | 5,84,951 | 1,11,250 |
| 25 Jan 2022 | ₹277.75 | ₹519.35 | ₹213.7 | ₹482.6 | 47,97,452 | 1,23,650 |
| 27 Jan 2022 | ₹186.15 | ₹373.6 | ₹88 | ₹309.8 | 1,76,39,002 | 2,95,350 |