NIFTY 50 16,300 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹1,515 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹866.7 | ₹1,117.45 | ₹830 | ₹1,117.45 | 1,451 | 1,850 |
| 27 Jan 2022 | ₹819.75 | ₹991.4 | ₹797.9 | ₹986.3 | 16,351 | 8,450 |
| 28 Jan 2022 | ₹1,069.2 | ₹1,148.55 | ₹927.9 | ₹927.9 | 1,651 | 8,400 |
| 31 Jan 2022 | ₹1,100 | ₹1,171.95 | ₹1,066.5 | ₹1,155.9 | 1,051 | 7,950 |
| 1 Feb 2022 | ₹1,248.4 | ₹1,354.4 | ₹1,080 | ₹1,339.9 | 2,402 | 6,300 |
| 2 Feb 2022 | ₹1,460 | ₹1,515 | ₹1,436.5 | ₹1,515 | 451 | 6,050 |
| 3 Feb 2022 | ₹1,480.45 | ₹1,480.45 | ₹1,295 | ₹1,295 | 2,151 | 4,750 |
| 4 Feb 2022 | ₹1,330 | ₹1,340.85 | ₹1,224 | ₹1,278.8 | 601 | 4,800 |
| 7 Feb 2022 | ₹1,225 | ₹1,225 | ₹918 | ₹952.6 | 751 | 4,900 |
| 8 Feb 2022 | ₹1,003.55 | ₹1,021.45 | ₹840.35 | ₹1,021.45 | 1,251 | 5,500 |
| 9 Feb 2022 | ₹1,099.95 | ₹1,180.9 | ₹1,099.95 | ₹1,180.9 | 502 | 5,550 |
| 10 Feb 2022 | ₹1,240.95 | ₹1,344 | ₹1,183 | ₹1,309.9 | 1,451 | 5,650 |
| 11 Feb 2022 | ₹1,126.25 | ₹1,142.15 | ₹1,030.05 | ₹1,054.85 | 1,251 | 5,650 |
| 14 Feb 2022 | ₹812.95 | ₹813.4 | ₹624.2 | ₹624.2 | 4,101 | 5,000 |
| 15 Feb 2022 | ₹696.8 | ₹1,097.75 | ₹630 | ₹1,083.75 | 4,101 | 4,750 |
| 16 Feb 2022 | ₹1,080 | ₹1,135.7 | ₹1,018.25 | ₹1,018.25 | 1,301 | 5,050 |
| 17 Feb 2022 | ₹1,042.6 | ₹1,120 | ₹995 | ₹1,005 | 2,102 | 5,150 |
| 18 Feb 2022 | ₹1,006.3 | ₹1,078.35 | ₹983.05 | ₹993.15 | 5,703 | 6,400 |
| 21 Feb 2022 | ₹872.9 | ₹1,053.35 | ₹810 | ₹904 | 5,151 | 5,600 |
| 22 Feb 2022 | ₹619.95 | ₹854.65 | ₹593.5 | ₹777.5 | 22,551 | 7,200 |
| 23 Feb 2022 | ₹874.3 | ₹896.45 | ₹759.35 | ₹767.95 | 3,451 | 6,450 |
| 24 Feb 2022 | ₹319.55 | ₹496 | ₹0.05 | ₹0.05 | 6,79,56,801 | 29,60,900 |