NIFTY 50 16,850 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹1,011.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹520 | ₹703 | ₹480 | ₹697 | 3,951 | 850 |
| 27 Jan 2022 | ₹490.95 | ₹593.85 | ₹452.25 | ₹578 | 19,501 | 7,650 |
| 28 Jan 2022 | ₹624.7 | ₹725 | ₹546.2 | ₹554.7 | 3,651 | 7,550 |
| 31 Jan 2022 | ₹675.95 | ₹750 | ₹667 | ₹697.1 | 1,601 | 7,000 |
| 1 Feb 2022 | ₹780.85 | ₹871 | ₹591.95 | ₹865.1 | 1,851 | 6,550 |
| 2 Feb 2022 | ₹933.05 | ₹1,011.6 | ₹933.05 | ₹1,011.6 | 351 | 6,350 |
| 3 Feb 2022 | ₹979.1 | ₹979.1 | ₹752 | ₹752 | 601 | 6,250 |
| 4 Feb 2022 | ₹789.4 | ₹830 | ₹736.85 | ₹781.1 | 4,851 | 5,600 |
| 7 Feb 2022 | ₹717.3 | ₹751.9 | ₹478.6 | ₹513.9 | 8,401 | 6,850 |
| 8 Feb 2022 | ₹543.1 | ₹550 | ₹407.55 | ₹513.95 | 14,151 | 7,600 |
| 9 Feb 2022 | ₹616.75 | ₹688 | ₹616.75 | ₹688 | 1,552 | 7,200 |
| 10 Feb 2022 | ₹723.5 | ₹801.4 | ₹685.7 | ₹801.4 | 401 | 7,000 |
| 11 Feb 2022 | ₹621.65 | ₹646 | ₹531.55 | ₹597.35 | 3,552 | 6,750 |
| 14 Feb 2022 | ₹396.8 | ₹396.8 | ₹246.25 | ₹251.15 | 2,09,701 | 77,100 |
| 15 Feb 2022 | ₹282 | ₹599.2 | ₹245.6 | ₹581.5 | 2,65,753 | 46,950 |
| 16 Feb 2022 | ₹620 | ₹672.9 | ₹491.25 | ₹528.15 | 22,101 | 38,750 |
| 17 Feb 2022 | ₹595 | ₹626 | ₹487.55 | ₹512.15 | 10,851 | 38,350 |
| 18 Feb 2022 | ₹520.15 | ₹585 | ₹486.9 | ₹496.45 | 14,601 | 39,700 |
| 21 Feb 2022 | ₹428.05 | ₹536.15 | ₹333 | ₹403.5 | 59,201 | 39,750 |
| 22 Feb 2022 | ₹374.5 | ₹374.5 | ₹164.55 | ₹280.8 | 64,20,252 | 2,10,250 |
| 23 Feb 2022 | ₹374.3 | ₹386.15 | ₹216.55 | ₹241.8 | 3,40,901 | 96,550 |
| 24 Feb 2022 | ₹32.65 | ₹44.45 | ₹0.05 | ₹0.05 | 5,38,24,801 | 10,73,250 |