NIFTY 50 16,000 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹2,490.85 and a low of ₹1,678.8. Final close ₹2,488.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹1,804.35 | ₹1,805 | ₹1,678.8 | ₹1,693 | 88,402 | 2,11,450 |
| 27 Oct 2022 | ₹1,819.95 | ₹1,824.4 | ₹1,710.25 | ₹1,793 | 1,47,802 | 3,22,250 |
| 28 Oct 2022 | ₹1,821.7 | ₹1,874.95 | ₹1,773.7 | ₹1,828.7 | 21,301 | 3,30,750 |
| 31 Oct 2022 | ₹1,961.9 | ₹2,048.95 | ₹1,961 | ₹2,043.5 | 29,201 | 3,35,400 |
| 1 Nov 2022 | ₹2,130.8 | ₹2,209.5 | ₹2,105.65 | ₹2,205.6 | 16,752 | 3,38,200 |
| 2 Nov 2022 | ₹2,180 | ₹2,187.75 | ₹2,117 | ₹2,130 | 11,751 | 3,37,700 |
| 3 Nov 2022 | ₹2,040 | ₹2,138.05 | ₹2,036 | ₹2,103.6 | 12,401 | 3,35,100 |
| 4 Nov 2022 | ₹2,082.45 | ₹2,200 | ₹2,062.55 | ₹2,200 | 4,802 | 3,35,400 |
| 7 Nov 2022 | ₹2,275.9 | ₹2,298.05 | ₹2,127 | ₹2,249.05 | 11,551 | 3,32,550 |
| 9 Nov 2022 | ₹2,308.65 | ₹2,320 | ₹2,175.05 | ₹2,175.05 | 10,552 | 3,30,850 |
| 10 Nov 2022 | ₹2,105.85 | ₹2,123 | ₹2,032.2 | ₹2,088 | 24,451 | 3,30,500 |
| 11 Nov 2022 | ₹2,340 | ₹2,425.85 | ₹2,319.65 | ₹2,425.85 | 22,101 | 3,23,250 |
| 14 Nov 2022 | ₹2,426 | ₹2,438.65 | ₹2,361.5 | ₹2,363.95 | 17,352 | 3,10,050 |
| 15 Nov 2022 | ₹2,410 | ₹2,479.45 | ₹2,340 | ₹2,471.65 | 9,001 | 3,04,050 |
| 16 Nov 2022 | ₹2,450 | ₹2,487.65 | ₹2,391 | ₹2,449.45 | 9,951 | 2,96,950 |
| 17 Nov 2022 | ₹2,405 | ₹2,460.5 | ₹2,350 | ₹2,353.3 | 14,301 | 2,84,300 |
| 18 Nov 2022 | ₹2,384.65 | ₹2,384.65 | ₹2,257.05 | ₹2,345 | 25,151 | 2,61,950 |
| 21 Nov 2022 | ₹2,263.95 | ₹2,263.95 | ₹2,151.7 | ₹2,193 | 37,501 | 2,28,000 |
| 22 Nov 2022 | ₹2,193.8 | ₹2,290 | ₹2,177.7 | ₹2,290 | 66,551 | 1,76,500 |
| 23 Nov 2022 | ₹2,312.75 | ₹2,332.3 | ₹2,268.95 | ₹2,268.95 | 28,451 | 1,48,650 |
| 24 Nov 2022 | ₹2,305 | ₹2,490.85 | ₹2,305 | ₹2,488.55 | 1,23,601 | 84,700 |