NIFTY 50 16,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,150.85 and a low of ₹793.5. Final close ₹821.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,499.95 | ₹1,847.7 | ₹1,499.95 | ₹1,834.3 | 46,802 | 6,88,250 |
| 1 Sept 2022 | ₹1,626 | ₹1,721.05 | ₹1,519.95 | ₹1,624.9 | 55,051 | 6,60,700 |
| 2 Sept 2022 | ₹1,650 | ₹1,660 | ₹1,520 | ₹1,571 | 19,951 | 6,56,100 |
| 5 Sept 2022 | ₹1,606.3 | ₹1,728.2 | ₹1,606.3 | ₹1,707.75 | 14,601 | 6,56,300 |
| 6 Sept 2022 | ₹1,770 | ₹1,775.7 | ₹1,609.25 | ₹1,681.65 | 13,852 | 6,53,250 |
| 7 Sept 2022 | ₹1,550.05 | ₹1,672.85 | ₹1,550 | ₹1,660.7 | 17,352 | 6,51,300 |
| 8 Sept 2022 | ₹1,770 | ₹1,829.3 | ₹1,702.25 | ₹1,827 | 16,951 | 6,46,800 |
| 9 Sept 2022 | ₹1,900 | ₹1,943.35 | ₹1,805.2 | ₹1,857.6 | 18,301 | 6,41,250 |
| 12 Sept 2022 | ₹1,900.05 | ₹2,010 | ₹1,898.1 | ₹1,952.5 | 14,551 | 6,37,950 |
| 13 Sept 2022 | ₹2,040 | ₹2,115 | ₹2,035.5 | ₹2,096.25 | 18,701 | 6,36,400 |
| 14 Sept 2022 | ₹1,900 | ₹2,150.85 | ₹1,830 | ₹2,009 | 22,102 | 6,25,350 |
| 15 Sept 2022 | ₹2,075 | ₹2,080 | ₹1,875 | ₹1,887.8 | 19,051 | 6,20,350 |
| 16 Sept 2022 | ₹1,801 | ₹1,801 | ₹1,535.25 | ₹1,568.15 | 45,501 | 6,07,100 |
| 19 Sept 2022 | ₹1,527.75 | ₹1,684 | ₹1,466.65 | ₹1,648.25 | 32,602 | 5,94,100 |
| 20 Sept 2022 | ₹1,762.25 | ₹1,932.1 | ₹1,762.25 | ₹1,810 | 25,401 | 5,83,200 |
| 21 Sept 2022 | ₹1,796.7 | ₹1,834.4 | ₹1,675.05 | ₹1,737.65 | 35,601 | 5,65,350 |
| 22 Sept 2022 | ₹1,635 | ₹1,725 | ₹1,550 | ₹1,648.7 | 28,951 | 5,46,450 |
| 23 Sept 2022 | ₹1,560.8 | ₹1,579.3 | ₹1,299.7 | ₹1,341 | 69,851 | 5,20,850 |
| 26 Sept 2022 | ₹1,192.05 | ₹1,199.95 | ₹986.25 | ₹1,041 | 1,56,651 | 4,96,600 |
| 27 Sept 2022 | ₹1,119.15 | ₹1,170 | ₹950 | ₹1,052.2 | 88,501 | 4,79,550 |
| 28 Sept 2022 | ₹903.9 | ₹1,024.3 | ₹836.75 | ₹837.6 | 5,85,401 | 4,30,200 |
| 29 Sept 2022 | ₹1,000 | ₹1,025 | ₹793.5 | ₹821.4 | 2,32,701 | 3,94,950 |