NIFTY 50 18,700 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹54.85 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹11 | ₹11.45 | ₹9.1 | ₹9.1 | 13,801 | 24,350 |
| 29 Dec 2021 | ₹10.35 | ₹10.45 | ₹8.1 | ₹8.1 | 10,451 | 30,450 |
| 30 Dec 2021 | ₹8.7 | ₹11.45 | ₹7.7 | ₹9.4 | 58,001 | 28,800 |
| 3 Jan 2022 | ₹8.05 | ₹17.45 | ₹7.25 | ₹16.65 | 2,14,201 | 93,850 |
| 4 Jan 2022 | ₹23.35 | ₹23.35 | ₹13.2 | ₹23.15 | 2,93,451 | 1,34,400 |
| 5 Jan 2022 | ₹22.7 | ₹36.05 | ₹19.3 | ₹30.75 | 7,32,202 | 2,61,700 |
| 6 Jan 2022 | ₹22.15 | ₹25.35 | ₹17.95 | ₹21 | 6,54,251 | 2,48,800 |
| 7 Jan 2022 | ₹21.35 | ₹31.1 | ₹17 | ₹20.6 | 5,93,251 | 2,58,550 |
| 10 Jan 2022 | ₹25 | ₹34 | ₹21.55 | ₹33.55 | 6,22,001 | 3,67,950 |
| 11 Jan 2022 | ₹39.9 | ₹39.9 | ₹28.7 | ₹33.75 | 7,33,151 | 4,28,100 |
| 12 Jan 2022 | ₹39.7 | ₹50.6 | ₹39.5 | ₹48.6 | 8,52,501 | 4,73,550 |
| 13 Jan 2022 | ₹50 | ₹54.85 | ₹41.25 | ₹52.3 | 11,59,751 | 5,94,400 |
| 14 Jan 2022 | ₹49.7 | ₹49.7 | ₹29.9 | ₹40 | 15,12,001 | 7,08,050 |
| 17 Jan 2022 | ₹34.95 | ₹44.3 | ₹32.05 | ₹39 | 18,70,052 | 8,88,700 |
| 19 Jan 2022 | ₹15.4 | ₹18.7 | ₹7 | ₹7.85 | 39,14,353 | 12,11,250 |
| 20 Jan 2022 | ₹8.25 | ₹8.25 | ₹3.8 | ₹4.35 | 64,73,552 | 25,50,750 |
| 21 Jan 2022 | ₹4.1 | ₹4.25 | ₹2.2 | ₹2.2 | 98,73,802 | 18,91,800 |
| 24 Jan 2022 | ₹2.35 | ₹4.05 | ₹1.8 | ₹3.8 | 76,87,752 | 12,70,900 |
| 25 Jan 2022 | ₹2.4 | ₹3.15 | ₹0.3 | ₹0.45 | 40,04,602 | 7,60,550 |
| 27 Jan 2022 | ₹0.3 | ₹0.75 | ₹0.05 | ₹0.1 | 10,12,952 | 5,11,250 |