NIFTY 50 16,800 CE traded across 14 sessions from 21 Jan 2022 to 10 Feb 2022, with a life-high of ₹1,015 and a low of ₹289.2. Final close ₹806.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | ₹920.05 | ₹920.05 | ₹920.05 | ₹920.05 | 51 | 0 |
| 24 Jan 2022 | ₹659.65 | ₹671.95 | ₹549.65 | ₹613.45 | 2,051 | 650 |
| 25 Jan 2022 | ₹502.65 | ₹680 | ₹448.4 | ₹680 | 8,301 | 2,950 |
| 27 Jan 2022 | ₹500 | ₹560 | ₹410 | ₹547.3 | 24,601 | 7,350 |
| 28 Jan 2022 | ₹608 | ₹690 | ₹500.55 | ₹516.4 | 11,801 | 5,450 |
| 31 Jan 2022 | ₹631 | ₹727 | ₹629.45 | ₹674.25 | 4,751 | 3,950 |
| 1 Feb 2022 | ₹760 | ₹883.5 | ₹550 | ₹809 | 3,001 | 3,600 |
| 2 Feb 2022 | ₹920.45 | ₹1,015 | ₹905 | ₹1,015 | 751 | 3,550 |
| 3 Feb 2022 | ₹930 | ₹930 | ₹727.4 | ₹727.4 | 96,101 | 65,200 |
| 4 Feb 2022 | ₹804.15 | ₹820 | ₹700.1 | ₹720 | 16,501 | 65,550 |
| 7 Feb 2022 | ₹651.35 | ₹727.85 | ₹375 | ₹436.15 | 2,31,151 | 83,300 |
| 8 Feb 2022 | ₹474.6 | ₹509.8 | ₹289.2 | ₹452.95 | 6,78,451 | 84,850 |
| 9 Feb 2022 | ₹531 | ₹684.1 | ₹528.05 | ₹676.9 | 83,101 | 75,700 |
| 10 Feb 2022 | ₹724.3 | ₹834.5 | ₹635.65 | ₹806.7 | 1,03,401 | 26,900 |