NIFTY 50 16,400 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹1,405 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹796.95 | ₹1,041.4 | ₹751 | ₹1,041.4 | 2,851 | 2,100 |
| 27 Jan 2022 | ₹807.15 | ₹929.15 | ₹720.05 | ₹883.5 | 12,651 | 9,450 |
| 28 Jan 2022 | ₹993.3 | ₹1,074.85 | ₹858.65 | ₹858.65 | 2,501 | 9,000 |
| 31 Jan 2022 | ₹1,027.6 | ₹1,090 | ₹1,015.75 | ₹1,090 | 2,451 | 8,750 |
| 1 Feb 2022 | ₹1,160.15 | ₹1,228.45 | ₹814.45 | ₹1,228.45 | 801 | 8,250 |
| 2 Feb 2022 | ₹1,265 | ₹1,405 | ₹1,265 | ₹1,405 | 1,151 | 8,050 |
| 3 Feb 2022 | ₹1,378.3 | ₹1,378.3 | ₹1,210.2 | ₹1,210.2 | 2,151 | 7,500 |
| 4 Feb 2022 | ₹1,201.3 | ₹1,236.8 | ₹1,117.75 | ₹1,117.75 | 1,301 | 7,550 |
| 7 Feb 2022 | ₹1,106.8 | ₹1,106.8 | ₹867 | ₹872 | 751 | 7,450 |
| 8 Feb 2022 | ₹917.2 | ₹927.3 | ₹739.8 | ₹927.3 | 4,501 | 8,550 |
| 9 Feb 2022 | ₹1,031 | ₹1,089.7 | ₹1,026 | ₹1,026 | 551 | 8,450 |
| 10 Feb 2022 | ₹1,127.25 | ₹1,255 | ₹1,077.05 | ₹1,255 | 601 | 8,450 |
| 11 Feb 2022 | ₹987.15 | ₹987.15 | ₹939.65 | ₹987 | 301 | 8,400 |
| 14 Feb 2022 | ₹719.85 | ₹730.8 | ₹546.05 | ₹547.8 | 16,901 | 9,200 |
| 15 Feb 2022 | ₹595.9 | ₹997.3 | ₹564.1 | ₹997.3 | 23,752 | 12,400 |
| 16 Feb 2022 | ₹993.05 | ₹1,095 | ₹907.35 | ₹930.55 | 3,951 | 11,350 |
| 17 Feb 2022 | ₹934.35 | ₹1,022.75 | ₹886.35 | ₹917.4 | 2,151 | 11,150 |
| 18 Feb 2022 | ₹872.95 | ₹975 | ₹872.9 | ₹898.5 | 2,152 | 11,000 |
| 21 Feb 2022 | ₹800.9 | ₹947.75 | ₹709.8 | ₹823.3 | 6,201 | 11,050 |
| 22 Feb 2022 | ₹567.4 | ₹746.05 | ₹501 | ₹684.5 | 53,901 | 15,300 |
| 23 Feb 2022 | ₹789.7 | ₹817.7 | ₹649.95 | ₹672.8 | 22,701 | 9,150 |
| 24 Feb 2022 | ₹246.65 | ₹402.4 | ₹0.05 | ₹0.05 | 12,51,82,452 | 58,44,200 |