NIFTY 50 15,100 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹2,700 and a low of ₹1,133.35. Final close ₹1,150.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹1,861.6 | ₹2,239.05 | ₹1,832.5 | ₹2,199 | 22,901 | 64,300 |
| 27 Jan 2022 | ₹1,900.1 | ₹2,122.35 | ₹1,792.65 | ₹2,070.1 | 68,951 | 1,13,400 |
| 28 Jan 2022 | ₹2,155.2 | ₹2,289.25 | ₹2,022.2 | ₹2,057.25 | 16,251 | 1,17,450 |
| 31 Jan 2022 | ₹2,242.85 | ₹2,320 | ₹2,190 | ₹2,260.65 | 9,151 | 1,18,250 |
| 1 Feb 2022 | ₹2,400 | ₹2,506.8 | ₹2,149.8 | ₹2,501.75 | 3,251 | 1,17,700 |
| 2 Feb 2022 | ₹2,600.45 | ₹2,700 | ₹2,600.45 | ₹2,700 | 2,551 | 1,17,000 |
| 3 Feb 2022 | ₹2,657 | ₹2,657 | ₹2,419.4 | ₹2,419.4 | 6,601 | 1,12,550 |
| 4 Feb 2022 | ₹2,403.1 | ₹2,487.45 | ₹2,389.7 | ₹2,402.5 | 2,101 | 1,11,350 |
| 7 Feb 2022 | ₹2,326.3 | ₹2,340.4 | ₹2,058.55 | ₹2,090 | 4,451 | 1,10,050 |
| 8 Feb 2022 | ₹2,129.3 | ₹2,152.8 | ₹1,950 | ₹2,108.65 | 15,651 | 1,11,100 |
| 9 Feb 2022 | ₹2,275 | ₹2,376.3 | ₹2,272.35 | ₹2,376.3 | 4,351 | 1,09,400 |
| 10 Feb 2022 | ₹2,374.65 | ₹2,532.9 | ₹2,370 | ₹2,527 | 1,851 | 1,09,450 |
| 11 Feb 2022 | ₹2,351 | ₹2,351 | ₹2,187.9 | ₹2,235.15 | 4,601 | 1,07,000 |
| 14 Feb 2022 | ₹2,075 | ₹2,075 | ₹1,717.7 | ₹1,721.95 | 11,251 | 1,01,850 |
| 15 Feb 2022 | ₹1,870 | ₹2,263.05 | ₹1,773 | ₹2,263.05 | 4,701 | 1,01,050 |
| 16 Feb 2022 | ₹2,233.1 | ₹2,360 | ₹2,161.7 | ₹2,200 | 3,051 | 1,02,150 |
| 17 Feb 2022 | ₹2,220.3 | ₹2,313 | ₹2,168 | ₹2,178 | 2,902 | 1,01,650 |
| 18 Feb 2022 | ₹2,174.9 | ₹2,243.7 | ₹2,161.8 | ₹2,177.2 | 4,451 | 1,01,450 |
| 21 Feb 2022 | ₹2,115 | ₹2,238 | ₹2,000 | ₹2,110.5 | 24,651 | 90,600 |
| 22 Feb 2022 | ₹1,863 | ₹2,038.7 | ₹1,767 | ₹1,976.85 | 27,052 | 79,650 |
| 23 Feb 2022 | ₹2,098.15 | ₹2,108.15 | ₹1,960 | ₹1,978 | 30,001 | 79,700 |
| 24 Feb 2022 | ₹1,503.2 | ₹1,660.85 | ₹1,133.35 | ₹1,150.65 | 31,051 | 77,600 |