NIFTY 50 18,200 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹264.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹30.2 | ₹35.4 | ₹26.9 | ₹30.05 | 2,61,901 | 2,89,100 |
| 29 Dec 2021 | ₹29.25 | ₹34.65 | ₹26.05 | ₹28 | 1,84,102 | 3,17,650 |
| 30 Dec 2021 | ₹26.05 | ₹30.8 | ₹24.2 | ₹28.3 | 3,59,152 | 3,48,750 |
| 3 Jan 2022 | ₹29.8 | ₹76 | ₹29.8 | ₹74.1 | 10,69,302 | 8,14,100 |
| 4 Jan 2022 | ₹75.35 | ₹113.85 | ₹64.15 | ₹108 | 13,03,951 | 8,83,200 |
| 5 Jan 2022 | ₹108 | ₹159.8 | ₹92.2 | ₹144 | 18,21,902 | 8,68,550 |
| 6 Jan 2022 | ₹124 | ₹124 | ₹80.7 | ₹104 | 20,47,902 | 8,74,600 |
| 7 Jan 2022 | ₹105.9 | ₹136.75 | ₹79.8 | ₹103.25 | 17,34,951 | 9,36,050 |
| 10 Jan 2022 | ₹129 | ₹165 | ₹115 | ₹162.5 | 19,02,351 | 10,28,150 |
| 11 Jan 2022 | ₹142 | ₹189.3 | ₹141.95 | ₹168.15 | 19,47,053 | 9,96,100 |
| 12 Jan 2022 | ₹205.3 | ₹242.45 | ₹204.65 | ₹229.1 | 41,72,903 | 11,53,000 |
| 13 Jan 2022 | ₹250.4 | ₹264.9 | ₹211.2 | ₹248.6 | 39,62,253 | 12,79,550 |
| 14 Jan 2022 | ₹239.95 | ₹252.25 | ₹169.35 | ₹227 | 64,23,701 | 18,40,250 |
| 17 Jan 2022 | ₹234.85 | ₹261 | ₹201.75 | ₹254 | 42,60,701 | 11,87,600 |
| 19 Jan 2022 | ₹149.95 | ₹150 | ₹63 | ₹68.4 | 1,08,58,252 | 22,71,800 |
| 20 Jan 2022 | ₹63.95 | ₹63.95 | ₹22.15 | ₹27.1 | 1,50,41,553 | 31,31,550 |
| 21 Jan 2022 | ₹19.7 | ₹21.4 | ₹7.7 | ₹9.35 | 3,08,32,953 | 48,62,100 |
| 24 Jan 2022 | ₹7.8 | ₹7.8 | ₹3.55 | ₹4 | 3,63,06,353 | 54,10,250 |
| 25 Jan 2022 | ₹4 | ₹4.2 | ₹0.5 | ₹0.75 | 1,62,19,302 | 38,81,750 |
| 27 Jan 2022 | ₹0.75 | ₹1.05 | ₹0.05 | ₹0.05 | 60,38,502 | 20,65,100 |