NIFTY 50 16,550 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹1,239.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹703 | ₹915 | ₹703 | ₹915 | 3,651 | 4,950 |
| 27 Jan 2022 | ₹741 | ₹791.15 | ₹674 | ₹791.15 | 3,451 | 8,350 |
| 28 Jan 2022 | ₹865.4 | ₹936 | ₹865.4 | ₹936 | 301 | 8,400 |
| 31 Jan 2022 | ₹884.1 | ₹954.95 | ₹861.8 | ₹954.95 | 251 | 8,250 |
| 1 Feb 2022 | ₹1,036.05 | ₹1,113.4 | ₹1,036.05 | ₹1,113.4 | 251 | 8,100 |
| 2 Feb 2022 | ₹1,207.8 | ₹1,207.8 | ₹1,190.3 | ₹1,190.3 | 201 | 8,050 |
| 3 Feb 2022 | ₹1,239.1 | ₹1,239.1 | ₹1,119.2 | ₹1,157.8 | 401 | 8,000 |
| 4 Feb 2022 | ₹1,049.9 | ₹1,063.05 | ₹1,049.9 | ₹1,063.05 | 201 | 8,050 |
| 7 Feb 2022 | ₹973.3 | ₹973.3 | ₹705.1 | ₹750.95 | 5,051 | 6,850 |
| 8 Feb 2022 | ₹789.7 | ₹789.7 | ₹622.15 | ₹770.4 | 12,851 | 6,800 |
| 9 Feb 2022 | ₹851.2 | ₹922.8 | ₹851.2 | ₹915.25 | 601 | 6,050 |
| 10 Feb 2022 | ₹985.65 | ₹1,060.7 | ₹985.65 | ₹1,060.7 | 301 | 6,000 |
| 11 Feb 2022 | ₹897.25 | ₹897.25 | ₹826.8 | ₹826.8 | 551 | 6,050 |
| 14 Feb 2022 | ₹597.05 | ₹601.35 | ₹437.85 | ₹437.85 | 5,552 | 5,650 |
| 15 Feb 2022 | ₹504.8 | ₹830 | ₹457.7 | ₹830 | 1,901 | 5,750 |
| 16 Feb 2022 | ₹921.1 | ₹950.5 | ₹758.5 | ₹796.7 | 601 | 5,700 |
| 17 Feb 2022 | ₹792 | ₹824 | ₹792 | ₹824 | 151 | 5,700 |
| 18 Feb 2022 | ₹759.6 | ₹860.5 | ₹759.6 | ₹759.75 | 1,651 | 5,800 |
| 21 Feb 2022 | ₹695 | ₹803.75 | ₹589.1 | ₹670.75 | 3,851 | 5,900 |
| 22 Feb 2022 | ₹397.5 | ₹605 | ₹377.8 | ₹540 | 20,651 | 6,400 |
| 23 Feb 2022 | ₹655.4 | ₹655.4 | ₹500 | ₹525 | 2,201 | 5,950 |
| 24 Feb 2022 | ₹137.75 | ₹288.35 | ₹0.05 | ₹0.05 | 12,81,18,353 | 11,98,900 |