NIFTY 50 16,000 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹1,814.1 and a low of ₹231.2. Final close ₹248.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹1,094.9 | ₹1,400.55 | ₹1,045 | ₹1,365.85 | 1,06,651 | 1,55,600 |
| 27 Jan 2022 | ₹1,064.15 | ₹1,274.75 | ₹1,015.75 | ₹1,246.45 | 1,98,852 | 2,74,600 |
| 28 Jan 2022 | ₹1,328.9 | ₹1,431.6 | ₹1,180 | ₹1,203.15 | 84,601 | 3,00,850 |
| 31 Jan 2022 | ₹1,358.8 | ₹1,463 | ₹1,330.35 | ₹1,405.85 | 48,752 | 2,92,800 |
| 1 Feb 2022 | ₹1,517 | ₹1,646.65 | ₹1,275.25 | ₹1,630.85 | 37,551 | 2,94,700 |
| 2 Feb 2022 | ₹1,704.45 | ₹1,814.1 | ₹1,697.1 | ₹1,814.1 | 42,651 | 3,08,350 |
| 3 Feb 2022 | ₹1,764.45 | ₹1,766.6 | ₹1,514.15 | ₹1,514.15 | 87,751 | 3,48,750 |
| 4 Feb 2022 | ₹1,575 | ₹1,634 | ₹1,495 | ₹1,520 | 24,501 | 3,49,050 |
| 7 Feb 2022 | ₹1,473 | ₹1,527.65 | ₹1,181 | ₹1,237 | 99,201 | 3,22,800 |
| 8 Feb 2022 | ₹1,274.95 | ₹1,315 | ₹1,089.5 | ₹1,267.85 | 29,952 | 3,18,450 |
| 9 Feb 2022 | ₹1,354.2 | ₹1,495 | ₹1,354.2 | ₹1,489.25 | 49,851 | 3,27,700 |
| 10 Feb 2022 | ₹1,518 | ₹1,655.4 | ₹1,451.15 | ₹1,598.1 | 52,251 | 3,48,200 |
| 11 Feb 2022 | ₹1,432 | ₹1,440 | ₹1,293.75 | ₹1,345 | 26,301 | 3,41,900 |
| 14 Feb 2022 | ₹1,092 | ₹1,096.75 | ₹872.5 | ₹874 | 1,01,852 | 3,36,850 |
| 15 Feb 2022 | ₹940.95 | ₹1,393.1 | ₹890.05 | ₹1,370.5 | 1,90,501 | 3,45,850 |
| 16 Feb 2022 | ₹1,440.6 | ₹1,494.95 | ₹1,256.05 | ₹1,306 | 62,001 | 3,45,050 |
| 17 Feb 2022 | ₹1,386 | ₹1,430 | ₹1,250 | ₹1,286 | 33,101 | 3,43,500 |
| 18 Feb 2022 | ₹1,249.9 | ₹1,391.5 | ₹1,249.9 | ₹1,288.6 | 67,501 | 3,49,450 |
| 21 Feb 2022 | ₹1,213.35 | ₹1,357 | ₹1,096.6 | ₹1,214 | 75,951 | 3,49,700 |
| 22 Feb 2022 | ₹924.75 | ₹1,150.35 | ₹872.6 | ₹1,075.25 | 3,50,351 | 3,65,800 |
| 23 Feb 2022 | ₹1,194 | ₹1,215.95 | ₹1,045 | ₹1,068.2 | 1,80,901 | 2,81,450 |
| 24 Feb 2022 | ₹601.05 | ₹776.45 | ₹231.2 | ₹248.1 | 15,58,751 | 2,62,250 |