NIFTY 50 18,250 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹234.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹29.7 | ₹30.3 | ₹24.05 | ₹26.35 | 27,100 | 22,350 |
| 29 Dec 2021 | ₹27.8 | ₹30 | ₹22.9 | ₹23.25 | 9,951 | 16,500 |
| 30 Dec 2021 | ₹25.7 | ₹25.8 | ₹22.5 | ₹24.65 | 5,101 | 16,850 |
| 3 Jan 2022 | ₹29.95 | ₹64.45 | ₹28.5 | ₹62.15 | 92,752 | 50,200 |
| 4 Jan 2022 | ₹70 | ₹98.35 | ₹55.15 | ₹92.95 | 1,18,601 | 27,100 |
| 5 Jan 2022 | ₹78.95 | ₹140 | ₹78.95 | ₹127.4 | 1,60,951 | 40,450 |
| 6 Jan 2022 | ₹106.15 | ₹106.15 | ₹69.8 | ₹87.15 | 79,352 | 38,150 |
| 7 Jan 2022 | ₹87.95 | ₹119.45 | ₹68.65 | ₹88.7 | 1,10,652 | 46,750 |
| 10 Jan 2022 | ₹118.95 | ₹144.35 | ₹99.5 | ₹144 | 2,47,351 | 49,000 |
| 11 Jan 2022 | ₹125.35 | ₹164.95 | ₹125.3 | ₹152.25 | 1,87,552 | 60,350 |
| 12 Jan 2022 | ₹206.4 | ₹213.8 | ₹179.75 | ₹206 | 3,59,601 | 74,400 |
| 13 Jan 2022 | ₹224.95 | ₹234.25 | ₹186 | ₹222.5 | 8,03,401 | 1,43,200 |
| 14 Jan 2022 | ₹205 | ₹222.95 | ₹147.8 | ₹200 | 8,14,451 | 1,46,350 |
| 17 Jan 2022 | ₹183.9 | ₹228.6 | ₹180.15 | ₹222.9 | 8,34,752 | 1,41,500 |
| 19 Jan 2022 | ₹121 | ₹121.6 | ₹51.8 | ₹55.6 | 22,69,951 | 4,84,300 |
| 20 Jan 2022 | ₹55 | ₹55.65 | ₹18.1 | ₹20.85 | 26,07,702 | 6,25,100 |
| 21 Jan 2022 | ₹19.7 | ₹19.7 | ₹6.45 | ₹7.25 | 65,97,803 | 9,35,850 |
| 24 Jan 2022 | ₹6 | ₹6.25 | ₹3.2 | ₹3.95 | 54,56,302 | 7,52,550 |
| 25 Jan 2022 | ₹3.7 | ₹4.3 | ₹0.65 | ₹0.65 | 17,81,502 | 4,66,600 |
| 27 Jan 2022 | ₹0.8 | ₹0.8 | ₹0.05 | ₹0.05 | 4,98,402 | 2,94,800 |