NIFTY 50 18,150 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹295.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹38.2 | ₹43.75 | ₹32 | ₹36.25 | 4,452 | 5,400 |
| 29 Dec 2021 | ₹33.45 | ₹40.85 | ₹32 | ₹34.7 | 1,601 | 6,000 |
| 30 Dec 2021 | ₹24.9 | ₹37.4 | ₹24.9 | ₹33.15 | 3,751 | 6,500 |
| 3 Jan 2022 | ₹48.5 | ₹88 | ₹38.55 | ₹88 | 36,251 | 15,550 |
| 4 Jan 2022 | ₹88 | ₹133.5 | ₹74.8 | ₹125.1 | 51,151 | 22,250 |
| 5 Jan 2022 | ₹127.95 | ₹181.1 | ₹102.05 | ₹166 | 1,03,252 | 29,300 |
| 6 Jan 2022 | ₹115 | ₹133.15 | ₹93.25 | ₹116.15 | 57,901 | 25,000 |
| 7 Jan 2022 | ₹134.85 | ₹155.4 | ₹93.7 | ₹119.9 | 2,01,301 | 37,500 |
| 10 Jan 2022 | ₹147.1 | ₹187.2 | ₹133.25 | ₹186.1 | 1,80,052 | 41,900 |
| 11 Jan 2022 | ₹182.95 | ₹214 | ₹164.9 | ₹196 | 1,93,051 | 46,100 |
| 12 Jan 2022 | ₹211.35 | ₹281.3 | ₹211.35 | ₹252.35 | 3,96,201 | 1,02,200 |
| 13 Jan 2022 | ₹262.4 | ₹295.35 | ₹239.2 | ₹280 | 1,85,602 | 76,250 |
| 14 Jan 2022 | ₹236.85 | ₹284.5 | ₹194.75 | ₹263.45 | 3,86,002 | 76,650 |
| 17 Jan 2022 | ₹245.4 | ₹295 | ₹242 | ₹289.9 | 1,40,501 | 76,750 |
| 19 Jan 2022 | ₹166 | ₹169.85 | ₹76.4 | ₹83 | 26,48,903 | 5,81,600 |
| 20 Jan 2022 | ₹82.05 | ₹82.05 | ₹27 | ₹33.6 | 42,68,501 | 6,83,450 |
| 21 Jan 2022 | ₹29.7 | ₹29.7 | ₹9.1 | ₹11.95 | 1,05,59,953 | 12,80,050 |
| 24 Jan 2022 | ₹9.8 | ₹9.8 | ₹3.8 | ₹4.75 | 85,37,452 | 8,63,800 |
| 25 Jan 2022 | ₹3.8 | ₹4.55 | ₹0.55 | ₹0.55 | 21,13,151 | 5,92,050 |
| 27 Jan 2022 | ₹1 | ₹1.15 | ₹0.05 | ₹0.1 | 6,46,901 | 4,42,050 |