NIFTY 50 16,200 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹1,615.1 and a low of ₹38.3. Final close ₹47.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹953.95 | ₹1,217.2 | ₹900 | ₹1,217.2 | 3,801 | 3,950 |
| 27 Jan 2022 | ₹936.55 | ₹1,081.2 | ₹875 | ₹1,068.9 | 10,501 | 11,250 |
| 28 Jan 2022 | ₹1,161.25 | ₹1,246 | ₹1,018 | ₹1,018 | 1,301 | 11,150 |
| 31 Jan 2022 | ₹1,184.95 | ₹1,240.8 | ₹1,163.75 | ₹1,240.8 | 1,302 | 11,050 |
| 1 Feb 2022 | ₹1,322.1 | ₹1,460 | ₹1,240.75 | ₹1,393.2 | 1,751 | 10,750 |
| 2 Feb 2022 | ₹1,555 | ₹1,615.1 | ₹1,555 | ₹1,615.1 | 451 | 10,750 |
| 3 Feb 2022 | ₹1,570 | ₹1,575.2 | ₹1,393 | ₹1,393 | 1,301 | 10,450 |
| 4 Feb 2022 | ₹1,365.75 | ₹1,435.5 | ₹1,305 | ₹1,370 | 1,001 | 10,450 |
| 7 Feb 2022 | ₹1,298.65 | ₹1,298.65 | ₹1,005 | ₹1,057.05 | 1,051 | 10,400 |
| 8 Feb 2022 | ₹1,117.25 | ₹1,117.25 | ₹926 | ₹1,050 | 1,001 | 10,300 |
| 9 Feb 2022 | ₹1,176.9 | ₹1,278 | ₹1,176.9 | ₹1,278 | 501 | 10,200 |
| 10 Feb 2022 | ₹1,309.65 | ₹1,452 | ₹1,298 | ₹1,408.7 | 1,251 | 10,600 |
| 11 Feb 2022 | ₹1,231.2 | ₹1,231.2 | ₹1,119 | ₹1,156.05 | 701 | 10,650 |
| 14 Feb 2022 | ₹895.1 | ₹904 | ₹698.8 | ₹720.85 | 7,601 | 12,600 |
| 15 Feb 2022 | ₹746.15 | ₹1,195.1 | ₹740 | ₹1,179.85 | 17,902 | 15,750 |
| 16 Feb 2022 | ₹1,205 | ₹1,298.2 | ₹1,107.9 | ₹1,115.95 | 5,501 | 14,250 |
| 17 Feb 2022 | ₹1,212.1 | ₹1,240 | ₹1,080 | ₹1,097 | 13,751 | 12,450 |
| 18 Feb 2022 | ₹1,097 | ₹1,179.2 | ₹1,079.8 | ₹1,090 | 2,951 | 11,850 |
| 21 Feb 2022 | ₹1,044.85 | ₹1,152.6 | ₹909 | ₹1,020.9 | 4,901 | 11,150 |
| 22 Feb 2022 | ₹755.7 | ₹947.1 | ₹690 | ₹879.9 | 13,751 | 10,600 |
| 23 Feb 2022 | ₹1,005.2 | ₹1,012 | ₹870.15 | ₹870.15 | 26,202 | 15,450 |
| 24 Feb 2022 | ₹390.1 | ₹587.85 | ₹38.3 | ₹47.7 | 1,33,16,301 | 6,15,350 |