NIFTY 50 16,900 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹1,447.6 and a low of ₹30.55. Final close ₹209.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹523.95 | ₹565 | ₹505.35 | ₹564.85 | 1,04,551 | 1,52,500 |
| 29 Dec 2021 | ₹525.3 | ₹587.25 | ₹513.25 | ₹519.5 | 35,401 | 1,51,550 |
| 30 Dec 2021 | ₹494.35 | ₹568 | ₹494.35 | ₹543.3 | 75,901 | 1,77,500 |
| 3 Jan 2022 | ₹674.1 | ₹857.25 | ₹647.85 | ₹857 | 53,901 | 1,40,950 |
| 4 Jan 2022 | ₹905 | ₹1,014.5 | ₹808.25 | ₹999 | 29,701 | 1,32,150 |
| 5 Jan 2022 | ₹982.5 | ₹1,132 | ₹940 | ₹1,098.5 | 21,751 | 1,20,750 |
| 6 Jan 2022 | ₹986.65 | ₹986.65 | ₹861.3 | ₹957.25 | 52,401 | 97,050 |
| 7 Jan 2022 | ₹1,017.2 | ₹1,067 | ₹917.7 | ₹998.8 | 5,851 | 93,700 |
| 10 Jan 2022 | ₹1,089.95 | ₹1,176.45 | ₹1,075 | ₹1,176.45 | 3,001 | 92,350 |
| 11 Jan 2022 | ₹1,180 | ₹1,226.9 | ₹1,144.7 | ₹1,200 | 1,201 | 91,750 |
| 12 Jan 2022 | ₹1,298 | ₹1,360.6 | ₹1,287.15 | ₹1,336.3 | 5,151 | 90,400 |
| 13 Jan 2022 | ₹1,377.55 | ₹1,400 | ₹1,339.6 | ₹1,396 | 4,501 | 89,850 |
| 14 Jan 2022 | ₹1,295 | ₹1,405.45 | ₹1,295 | ₹1,383.45 | 1,451 | 89,600 |
| 17 Jan 2022 | ₹1,374.7 | ₹1,447.6 | ₹1,374.7 | ₹1,447.6 | 1,751 | 87,950 |
| 19 Jan 2022 | ₹1,162.2 | ₹1,188 | ₹1,027.4 | ₹1,080.05 | 2,401 | 84,750 |
| 20 Jan 2022 | ₹1,039 | ₹1,045.5 | ₹821.45 | ₹899.95 | 4,601 | 83,250 |
| 21 Jan 2022 | ₹733.1 | ₹807 | ₹650 | ₹760.05 | 17,451 | 77,500 |
| 24 Jan 2022 | ₹670 | ₹676.55 | ₹254.3 | ₹284.7 | 9,34,901 | 1,07,050 |
| 25 Jan 2022 | ₹250 | ₹424 | ₹158.5 | ₹391.1 | 1,32,69,753 | 2,28,700 |
| 27 Jan 2022 | ₹100 | ₹273.85 | ₹30.55 | ₹209.7 | 9,73,67,252 | 10,16,050 |