NIFTY 50 15,500 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹2,302 and a low of ₹735.7. Final close ₹748.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹1,540 | ₹1,850 | ₹1,475.3 | ₹1,824 | 1,47,051 | 2,33,250 |
| 27 Jan 2022 | ₹1,537.75 | ₹1,735.85 | ₹1,433 | ₹1,714.6 | 4,20,702 | 4,64,500 |
| 28 Jan 2022 | ₹1,788 | ₹1,902.15 | ₹1,629.55 | ₹1,659.65 | 89,701 | 4,69,250 |
| 31 Jan 2022 | ₹1,826.35 | ₹1,931.95 | ₹1,798.95 | ₹1,859.2 | 18,901 | 4,67,500 |
| 1 Feb 2022 | ₹1,997 | ₹2,124.7 | ₹1,769.05 | ₹2,100 | 11,351 | 4,68,350 |
| 2 Feb 2022 | ₹2,184.55 | ₹2,302 | ₹2,183 | ₹2,297.55 | 16,301 | 4,64,600 |
| 3 Feb 2022 | ₹2,242.45 | ₹2,242.45 | ₹1,996 | ₹1,996 | 22,751 | 4,73,300 |
| 4 Feb 2022 | ₹2,070 | ₹2,122.9 | ₹1,985 | ₹2,016.9 | 23,851 | 4,79,450 |
| 7 Feb 2022 | ₹1,978.2 | ₹1,980 | ₹1,660.7 | ₹1,715 | 34,101 | 4,66,700 |
| 8 Feb 2022 | ₹1,770 | ₹1,797.9 | ₹1,565.05 | ₹1,747.85 | 28,351 | 4,58,450 |
| 9 Feb 2022 | ₹1,889.4 | ₹1,987 | ₹1,884.65 | ₹1,982 | 5,601 | 4,58,250 |
| 10 Feb 2022 | ₹2,011 | ₹2,141.25 | ₹1,945.1 | ₹2,096 | 7,901 | 4,60,050 |
| 11 Feb 2022 | ₹1,923 | ₹1,940 | ₹1,780 | ₹1,835.05 | 11,251 | 4,56,250 |
| 14 Feb 2022 | ₹1,536.45 | ₹1,580.75 | ₹1,331.35 | ₹1,331.35 | 30,351 | 4,43,550 |
| 15 Feb 2022 | ₹1,431.35 | ₹1,883.7 | ₹1,375 | ₹1,862.05 | 27,601 | 4,33,500 |
| 16 Feb 2022 | ₹1,924.8 | ₹1,993 | ₹1,756.35 | ₹1,805.25 | 12,701 | 4,25,250 |
| 17 Feb 2022 | ₹1,901 | ₹1,920 | ₹1,756 | ₹1,770.15 | 33,201 | 4,13,150 |
| 18 Feb 2022 | ₹1,776.55 | ₹1,884.15 | ₹1,752.85 | ₹1,783.5 | 24,701 | 4,01,600 |
| 21 Feb 2022 | ₹1,680.15 | ₹1,842 | ₹1,589.5 | ₹1,709.75 | 62,902 | 3,72,850 |
| 22 Feb 2022 | ₹1,426.5 | ₹1,642.05 | ₹1,360.5 | ₹1,565.65 | 77,501 | 3,41,850 |
| 23 Feb 2022 | ₹1,679.55 | ₹1,713.75 | ₹1,548.8 | ₹1,569.45 | 1,43,501 | 2,69,100 |
| 24 Feb 2022 | ₹1,125 | ₹1,248.05 | ₹735.7 | ₹748.65 | 1,79,151 | 2,49,900 |