NIFTY 50 16,000 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹2,342 and a low of ₹1,820. Final close ₹1,895.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹1,989.6 | ₹2,203.85 | ₹1,950.1 | ₹2,111.05 | 66,601 | 1,35,750 |
| 27 Dec 2022 | ₹2,230.25 | ₹2,248.9 | ₹2,073.4 | ₹2,245 | 36,452 | 1,58,400 |
| 28 Dec 2022 | ₹2,182.6 | ₹2,275.95 | ₹2,168.25 | ₹2,210.05 | 94,251 | 2,17,200 |
| 29 Dec 2022 | ₹2,152.6 | ₹2,286.05 | ₹2,080 | ₹2,270.15 | 1,43,151 | 3,12,150 |
| 30 Dec 2022 | ₹2,300 | ₹2,342 | ₹2,166.6 | ₹2,200.4 | 28,752 | 3,25,550 |
| 2 Jan 2023 | ₹2,200.4 | ₹2,269 | ₹2,152.6 | ₹2,266.9 | 5,051 | 3,25,750 |
| 3 Jan 2023 | ₹2,222.6 | ₹2,306 | ₹2,202 | ₹2,306 | 5,551 | 3,26,200 |
| 4 Jan 2023 | ₹2,250 | ₹2,250 | ₹2,080 | ₹2,092.2 | 15,051 | 3,20,400 |
| 5 Jan 2023 | ₹2,108.4 | ₹2,183.65 | ₹1,964.45 | ₹2,038 | 7,801 | 3,19,500 |
| 6 Jan 2023 | ₹2,077 | ₹2,108.4 | ₹1,871.8 | ₹1,946.35 | 12,702 | 3,16,850 |
| 9 Jan 2023 | ₹2,024.4 | ₹2,219.1 | ₹2,024.4 | ₹2,145 | 12,801 | 3,15,100 |
| 10 Jan 2023 | ₹2,122.6 | ₹2,125.3 | ₹1,922.6 | ₹1,974.15 | 17,401 | 3,09,450 |
| 11 Jan 2023 | ₹1,945 | ₹2,051 | ₹1,891 | ₹1,950.55 | 15,801 | 3,07,450 |
| 12 Jan 2023 | ₹1,995 | ₹2,000 | ₹1,820 | ₹1,914.75 | 10,001 | 3,06,300 |
| 13 Jan 2023 | ₹1,884.05 | ₹2,074.95 | ₹1,840 | ₹2,019.7 | 12,851 | 3,03,900 |
| 16 Jan 2023 | ₹2,082.4 | ₹2,082.4 | ₹1,892.75 | ₹1,947.15 | 11,251 | 2,97,150 |
| 17 Jan 2023 | ₹1,927 | ₹2,093 | ₹1,927 | ₹2,076.2 | 12,101 | 2,90,700 |
| 18 Jan 2023 | ₹2,094.4 | ₹2,210.85 | ₹2,070 | ₹2,195.4 | 22,551 | 2,84,800 |
| 19 Jan 2023 | ₹2,122.6 | ₹2,166.7 | ₹2,076.45 | ₹2,094.45 | 26,701 | 2,74,750 |
| 20 Jan 2023 | ₹2,124.4 | ₹2,168.05 | ₹2,039.75 | ₹2,054 | 28,401 | 2,56,500 |
| 23 Jan 2023 | ₹2,124.4 | ₹2,190.85 | ₹2,092.6 | ₹2,140.1 | 73,151 | 2,07,150 |
| 24 Jan 2023 | ₹2,197 | ₹2,218 | ₹2,100 | ₹2,119.55 | 79,901 | 1,49,000 |
| 25 Jan 2023 | ₹2,085.35 | ₹2,085.35 | ₹1,849.35 | ₹1,895.35 | 1,17,101 | 1,18,350 |