NIFTY 50 16,950 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹871.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹458.45 | ₹640.05 | ₹427.5 | ₹628.65 | 7,851 | 3,150 |
| 27 Jan 2022 | ₹434.7 | ₹532 | ₹402 | ₹519.1 | 1,20,251 | 82,150 |
| 28 Jan 2022 | ₹557.6 | ₹646 | ₹480 | ₹480 | 20,051 | 82,700 |
| 31 Jan 2022 | ₹603.95 | ₹676.05 | ₹588.4 | ₹640 | 3,651 | 81,400 |
| 1 Feb 2022 | ₹699.9 | ₹810 | ₹595 | ₹770 | 3,401 | 80,900 |
| 2 Feb 2022 | ₹847.7 | ₹871.35 | ₹842.05 | ₹871.35 | 2,651 | 80,400 |
| 3 Feb 2022 | ₹848.6 | ₹848.6 | ₹667.3 | ₹667.3 | 701 | 80,100 |
| 4 Feb 2022 | ₹688.8 | ₹728.15 | ₹652.6 | ₹668.75 | 3,151 | 78,750 |
| 7 Feb 2022 | ₹636.65 | ₹665.4 | ₹403.85 | ₹439.85 | 14,501 | 78,050 |
| 8 Feb 2022 | ₹477.05 | ₹487.9 | ₹349.95 | ₹450.95 | 51,002 | 80,700 |
| 9 Feb 2022 | ₹506.8 | ₹600.9 | ₹506.8 | ₹596.95 | 14,651 | 79,050 |
| 10 Feb 2022 | ₹626.75 | ₹728.55 | ₹553.75 | ₹685.7 | 4,953 | 77,500 |
| 11 Feb 2022 | ₹547.05 | ₹556.6 | ₹459 | ₹480.4 | 8,101 | 75,550 |
| 14 Feb 2022 | ₹327.8 | ₹327.8 | ₹201.7 | ₹201.7 | 4,21,653 | 1,38,950 |
| 15 Feb 2022 | ₹230 | ₹515.15 | ₹194.8 | ₹500.2 | 5,68,352 | 1,03,850 |
| 16 Feb 2022 | ₹529.75 | ₹590.25 | ₹411.95 | ₹441.85 | 22,351 | 96,900 |
| 17 Feb 2022 | ₹482.65 | ₹539 | ₹410 | ₹430 | 12,352 | 95,250 |
| 18 Feb 2022 | ₹420.05 | ₹505.3 | ₹403 | ₹417.1 | 44,401 | 1,03,300 |
| 21 Feb 2022 | ₹344.85 | ₹448.75 | ₹259.5 | ₹319.7 | 4,83,602 | 1,05,900 |
| 22 Feb 2022 | ₹124.45 | ₹270.45 | ₹111.5 | ₹196.95 | 2,89,06,803 | 4,50,150 |
| 23 Feb 2022 | ₹250 | ₹298.5 | ₹140 | ₹160.15 | 20,46,752 | 2,15,250 |
| 24 Feb 2022 | ₹91.65 | ₹91.65 | ₹0.05 | ₹0.05 | 2,98,09,303 | 5,61,500 |