NIFTY 50 22,000 CE — 30 Jan 2025 Expiry History

Name: NIFTY 50 22,000 CE 2025-01-30 price history
Creator: MoneyTicks

NIFTY 50 22,000 CE traded across 23 sessions from 31 Dec 2024 to 30 Jan 2025, with a life-high of ₹2,309.35 and a low of ₹813.4. Final close ₹1,252.45.

Daily price & open interest history

Date	Open	High	Low	Close	Volume	OI
31 Dec 2024	₹1,686.4	₹1,871.85	₹1,619.55	₹1,825.55	1,81,200	9,62,500
1 Jan 2025	₹1,770.05	₹1,969.4	₹1,724.7	₹1,915	1,01,025	9,51,500
2 Jan 2025	₹1,919.8	₹2,309.35	₹1,884.8	₹2,262	1,23,075	9,83,625
3 Jan 2025	₹2,235	₹2,235	₹2,067.2	₹2,068.05	56,400	9,86,950
6 Jan 2025	₹2,110.05	₹2,139.65	₹1,677.35	₹1,750.8	1,79,650	10,32,400
7 Jan 2025	₹1,840.05	₹1,889.75	₹1,767.85	₹1,790.3	75,000	10,18,875
8 Jan 2025	₹1,780	₹1,839.85	₹1,615	₹1,778	1,53,350	10,26,025
9 Jan 2025	₹1,725.05	₹1,744.7	₹1,621.9	₹1,675.75	1,48,600	10,02,200
10 Jan 2025	₹1,675	₹1,687.25	₹1,450	₹1,523.8	1,67,275	10,06,850
13 Jan 2025	₹1,356	₹1,427	₹1,152.8	₹1,201.35	2,28,475	9,92,575
14 Jan 2025	₹1,280.05	₹1,353.8	₹1,228.7	₹1,306.35	1,31,500	10,26,725
15 Jan 2025	₹1,310	₹1,354.15	₹1,224	₹1,283.55	1,15,200	10,37,425
16 Jan 2025	₹1,400	₹1,424.65	₹1,359	₹1,414.95	1,17,200	10,63,500
17 Jan 2025	₹1,310	₹1,352.45	₹1,171	₹1,272.55	1,09,575	10,65,125
20 Jan 2025	₹1,320	₹1,450	₹1,240	₹1,401.95	1,01,225	10,82,325
21 Jan 2025	₹1,448	₹1,449.6	₹1,070	₹1,115.75	1,90,950	11,14,675
22 Jan 2025	₹1,125.55	₹1,223.15	₹1,030.05	₹1,200	2,13,050	11,10,125
23 Jan 2025	₹1,200	₹1,315.3	₹1,139	₹1,266.2	1,00,300	10,93,050
24 Jan 2025	₹1,267.45	₹1,377.3	₹1,078.35	₹1,115.35	1,33,175	10,43,500
27 Jan 2025	₹951.1	₹1,023.1	₹813.4	₹839.55	3,51,400	10,16,200
28 Jan 2025	₹959.95	₹1,155	₹869	₹984.25	4,85,425	8,19,575
29 Jan 2025	₹1,012.2	₹1,185.3	₹962.15	₹1,177	4,11,175	6,09,700
30 Jan 2025	₹1,150	₹1,314.35	₹1,127.05	₹1,252.45	3,09,375	4,96,475