NIFTY 50 16,100 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹1,693.25 and a low of ₹132.6. Final close ₹148.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹1,013.45 | ₹1,305.05 | ₹1,013.45 | ₹1,290.95 | 4,001 | 3,250 |
| 27 Jan 2022 | ₹1,012.75 | ₹1,159.05 | ₹967 | ₹1,135.55 | 2,701 | 5,300 |
| 28 Jan 2022 | ₹1,234.6 | ₹1,301.55 | ₹1,123.65 | ₹1,123.65 | 851 | 4,950 |
| 31 Jan 2022 | ₹1,277.45 | ₹1,350 | ₹1,269.45 | ₹1,321.85 | 401 | 4,950 |
| 1 Feb 2022 | ₹1,443.95 | ₹1,540 | ₹1,317.7 | ₹1,498.7 | 1,001 | 4,500 |
| 2 Feb 2022 | ₹1,650.35 | ₹1,693.25 | ₹1,638.9 | ₹1,683.7 | 1,401 | 4,250 |
| 3 Feb 2022 | ₹1,652.15 | ₹1,652.15 | ₹1,624.85 | ₹1,637.9 | 201 | 4,200 |
| 4 Feb 2022 | ₹1,467.3 | ₹1,500.9 | ₹1,420.05 | ₹1,500.9 | 852 | 4,550 |
| 7 Feb 2022 | ₹1,329 | ₹1,329 | ₹1,084.05 | ₹1,134.15 | 451 | 4,500 |
| 8 Feb 2022 | ₹1,194.95 | ₹1,194.95 | ₹1,084.9 | ₹1,183.7 | 1,051 | 4,650 |
| 9 Feb 2022 | ₹1,312.55 | ₹1,379.7 | ₹1,308.5 | ₹1,371.8 | 401 | 4,650 |
| 10 Feb 2022 | ₹1,431.55 | ₹1,431.55 | ₹1,371.8 | ₹1,371.8 | 201 | 4,650 |
| 11 Feb 2022 | ₹1,325.2 | ₹1,340.3 | ₹1,244.7 | ₹1,340.3 | 301 | 4,650 |
| 14 Feb 2022 | ₹991.9 | ₹991.9 | ₹810 | ₹810 | 1,451 | 4,600 |
| 15 Feb 2022 | ₹863.4 | ₹1,280.75 | ₹800 | ₹1,277.1 | 1,801 | 4,700 |
| 16 Feb 2022 | ₹1,265.25 | ₹1,336 | ₹1,265.25 | ₹1,336 | 151 | 5,200 |
| 17 Feb 2022 | ₹1,287.75 | ₹1,321 | ₹1,247.7 | ₹1,247.7 | 501 | 5,000 |
| 18 Feb 2022 | ₹1,194.65 | ₹1,288.4 | ₹1,174.95 | ₹1,184.2 | 1,152 | 4,900 |
| 21 Feb 2022 | ₹1,142 | ₹1,211.25 | ₹1,142 | ₹1,211.25 | 101 | 4,900 |
| 22 Feb 2022 | ₹835 | ₹1,035.55 | ₹790.35 | ₹1,035.55 | 2,251 | 5,450 |
| 23 Feb 2022 | ₹1,083.55 | ₹1,117 | ₹942.4 | ₹942.4 | 1,501 | 5,600 |
| 24 Feb 2022 | ₹517.45 | ₹677.35 | ₹132.6 | ₹148.05 | 9,77,351 | 50,700 |