NIFTY 50 16,000 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹1,786.9 and a low of ₹880. Final close ₹1,740.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹1,233.2 | ₹1,287.55 | ₹1,098.05 | ₹1,179.9 | 79,852 | 2,08,750 |
| 28 Sept 2022 | ₹1,025 | ₹1,150 | ₹980.1 | ₹980.1 | 1,69,002 | 2,55,600 |
| 29 Sept 2022 | ₹1,130 | ₹1,131.95 | ₹914 | ₹947.95 | 1,79,351 | 3,01,800 |
| 30 Sept 2022 | ₹950 | ₹1,254.55 | ₹880 | ₹1,160 | 1,44,302 | 3,18,700 |
| 3 Oct 2022 | ₹1,121.35 | ₹1,153 | ₹956.3 | ₹975 | 64,052 | 3,16,200 |
| 4 Oct 2022 | ₹1,180 | ₹1,328.95 | ₹1,160 | ₹1,320 | 45,701 | 3,18,950 |
| 6 Oct 2022 | ₹1,426.2 | ₹1,457.7 | ₹1,332.55 | ₹1,332.55 | 46,451 | 3,05,550 |
| 7 Oct 2022 | ₹1,300 | ₹1,365.15 | ₹1,245 | ₹1,336.6 | 29,301 | 3,04,950 |
| 10 Oct 2022 | ₹1,140 | ₹1,281 | ₹1,080 | ₹1,247.8 | 51,202 | 2,95,200 |
| 11 Oct 2022 | ₹1,215 | ₹1,220 | ₹990 | ₹992 | 38,401 | 2,95,650 |
| 12 Oct 2022 | ₹1,040 | ₹1,148.2 | ₹990 | ₹1,138 | 41,751 | 2,96,400 |
| 13 Oct 2022 | ₹1,096.7 | ₹1,108.35 | ₹964 | ₹1,034.25 | 58,451 | 2,97,200 |
| 14 Oct 2022 | ₹1,320 | ₹1,366.8 | ₹1,185 | ₹1,208.85 | 48,501 | 2,97,300 |
| 17 Oct 2022 | ₹1,156.8 | ₹1,322.1 | ₹1,113.55 | ₹1,309 | 50,601 | 2,81,150 |
| 18 Oct 2022 | ₹1,457.55 | ₹1,540 | ₹1,446.35 | ₹1,503.1 | 33,452 | 2,61,600 |
| 19 Oct 2022 | ₹1,540 | ₹1,594 | ₹1,476.25 | ₹1,510.05 | 19,351 | 2,56,600 |
| 20 Oct 2022 | ₹1,410 | ₹1,553.5 | ₹1,392.8 | ₹1,553.5 | 43,201 | 2,48,950 |
| 21 Oct 2022 | ₹1,593.2 | ₹1,661 | ₹1,507.75 | ₹1,580 | 42,051 | 2,29,650 |
| 25 Oct 2022 | ₹1,780 | ₹1,780 | ₹1,649.9 | ₹1,660 | 65,001 | 1,98,750 |
| 27 Oct 2022 | ₹1,775 | ₹1,786.9 | ₹1,660 | ₹1,740 | 1,22,301 | 1,80,550 |