NIFTY 50 16,900 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹965 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹478.65 | ₹676 | ₹447.05 | ₹652.6 | 2,60,202 | 48,050 |
| 27 Jan 2022 | ₹465.6 | ₹564.45 | ₹423.45 | ₹550.8 | 8,93,953 | 2,62,100 |
| 28 Jan 2022 | ₹460 | ₹687.35 | ₹460 | ₹524.25 | 3,12,703 | 2,15,100 |
| 31 Jan 2022 | ₹610 | ₹714.8 | ₹609.15 | ₹671.9 | 75,952 | 2,02,950 |
| 1 Feb 2022 | ₹738.2 | ₹854 | ₹550 | ₹806.9 | 60,502 | 1,96,600 |
| 2 Feb 2022 | ₹882.75 | ₹965 | ₹875 | ₹965 | 13,251 | 1,93,900 |
| 3 Feb 2022 | ₹925 | ₹925 | ₹694.5 | ₹704.45 | 77,401 | 1,54,450 |
| 4 Feb 2022 | ₹753.95 | ₹799.4 | ₹680.65 | ₹702.5 | 15,152 | 1,52,300 |
| 7 Feb 2022 | ₹710.3 | ₹710.3 | ₹431.5 | ₹472 | 44,801 | 1,56,500 |
| 8 Feb 2022 | ₹490.45 | ₹529.55 | ₹369.2 | ₹481 | 68,852 | 1,60,750 |
| 9 Feb 2022 | ₹533.15 | ₹646.1 | ₹531.6 | ₹640 | 29,901 | 1,56,850 |
| 10 Feb 2022 | ₹659.25 | ₹780.85 | ₹617.55 | ₹733.5 | 19,302 | 1,51,000 |
| 11 Feb 2022 | ₹580.7 | ₹600 | ₹488.5 | ₹521.85 | 45,602 | 1,47,350 |
| 14 Feb 2022 | ₹350 | ₹361 | ₹221.95 | ₹221.95 | 21,47,901 | 5,79,200 |
| 15 Feb 2022 | ₹261 | ₹557.2 | ₹218.65 | ₹545.85 | 40,80,451 | 4,08,600 |
| 16 Feb 2022 | ₹580 | ₹634.5 | ₹438.35 | ₹483.1 | 2,38,751 | 3,08,050 |
| 17 Feb 2022 | ₹544.95 | ₹590.65 | ₹440.4 | ₹470 | 1,27,651 | 2,89,300 |
| 18 Feb 2022 | ₹458.25 | ₹549 | ₹441.9 | ₹456.65 | 3,01,851 | 2,99,950 |
| 21 Feb 2022 | ₹384.55 | ₹494.95 | ₹293.85 | ₹363.6 | 11,59,151 | 3,11,250 |
| 22 Feb 2022 | ₹144.95 | ₹310 | ₹136.35 | ₹239 | 5,16,37,202 | 13,63,650 |
| 23 Feb 2022 | ₹326.35 | ₹341.15 | ₹175.7 | ₹198.4 | 48,26,302 | 4,98,800 |
| 24 Feb 2022 | ₹50.4 | ₹50.4 | ₹0.05 | ₹0.05 | 8,76,10,103 | 22,18,300 |