NIFTY 50 16,750 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹1,052.9 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹537.4 | ₹786.35 | ₹537.4 | ₹786.35 | 1,151 | 5,000 |
| 27 Jan 2022 | ₹607 | ₹640 | ₹504.65 | ₹636 | 4,651 | 8,400 |
| 28 Jan 2022 | ₹760.8 | ₹760.8 | ₹606.1 | ₹606.1 | 851 | 8,000 |
| 31 Jan 2022 | ₹732.75 | ₹798.6 | ₹732.75 | ₹787 | 1,401 | 7,950 |
| 1 Feb 2022 | ₹838.8 | ₹934.3 | ₹691.5 | ₹691.5 | 351 | 8,300 |
| 2 Feb 2022 | ₹1,027.15 | ₹1,052.7 | ₹1,000.9 | ₹1,044.9 | 501 | 8,250 |
| 3 Feb 2022 | ₹1,052.9 | ₹1,052.9 | ₹952.1 | ₹952.1 | 1,301 | 7,500 |
| 4 Feb 2022 | ₹862.25 | ₹862.25 | ₹834.75 | ₹840.2 | 351 | 7,400 |
| 7 Feb 2022 | ₹801.5 | ₹826 | ₹535.9 | ₹585.3 | 7,501 | 6,300 |
| 8 Feb 2022 | ₹627.2 | ₹639.05 | ₹474.3 | ₹592.3 | 24,601 | 6,500 |
| 9 Feb 2022 | ₹675.8 | ₹768.95 | ₹675.8 | ₹768.95 | 951 | 6,350 |
| 10 Feb 2022 | ₹810.75 | ₹873.05 | ₹777.7 | ₹873.05 | 901 | 6,350 |
| 11 Feb 2022 | ₹713 | ₹719.75 | ₹625.05 | ₹644.1 | 16,451 | 8,700 |
| 14 Feb 2022 | ₹456 | ₹464 | ₹304.75 | ₹304.75 | 49,701 | 28,000 |
| 15 Feb 2022 | ₹349.55 | ₹675 | ₹311.1 | ₹670 | 23,852 | 27,550 |
| 16 Feb 2022 | ₹706.65 | ₹750 | ₹579.7 | ₹610.85 | 3,101 | 26,750 |
| 17 Feb 2022 | ₹703.75 | ₹703.75 | ₹564.3 | ₹602 | 3,201 | 27,200 |
| 18 Feb 2022 | ₹568 | ₹662.4 | ₹567.7 | ₹588.6 | 5,951 | 28,650 |
| 21 Feb 2022 | ₹479.05 | ₹626.15 | ₹409 | ₹490.75 | 19,001 | 28,350 |
| 22 Feb 2022 | ₹464.65 | ₹464.65 | ₹229.65 | ₹364.15 | 9,08,901 | 26,300 |
| 23 Feb 2022 | ₹460.25 | ₹480.85 | ₹307.35 | ₹332.35 | 62,652 | 19,450 |
| 24 Feb 2022 | ₹300 | ₹300 | ₹0.1 | ₹0.1 | 8,14,73,151 | 12,55,950 |