NIFTY 50 18,800 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹37.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹11.2 | ₹11.2 | ₹8.05 | ₹8.5 | 16,001 | 28,000 |
| 29 Dec 2021 | ₹9.65 | ₹9.9 | ₹7.65 | ₹7.7 | 3,901 | 28,500 |
| 30 Dec 2021 | ₹8.05 | ₹11.4 | ₹7 | ₹8.75 | 79,051 | 47,100 |
| 3 Jan 2022 | ₹6.85 | ₹14 | ₹6.6 | ₹13.55 | 2,23,151 | 1,20,850 |
| 4 Jan 2022 | ₹12.55 | ₹18 | ₹10.6 | ₹18 | 2,47,001 | 1,48,850 |
| 5 Jan 2022 | ₹22.8 | ₹26.4 | ₹12.2 | ₹21.95 | 4,27,801 | 2,35,100 |
| 6 Jan 2022 | ₹17.25 | ₹20.1 | ₹13.45 | ₹15.35 | 5,82,202 | 3,64,700 |
| 7 Jan 2022 | ₹17.35 | ₹20.8 | ₹12.55 | ₹14.5 | 5,00,352 | 4,22,750 |
| 10 Jan 2022 | ₹15.9 | ₹23.55 | ₹14.4 | ₹22.6 | 4,87,802 | 5,15,550 |
| 11 Jan 2022 | ₹20.7 | ₹25.8 | ₹19.9 | ₹21.1 | 5,77,101 | 5,75,950 |
| 12 Jan 2022 | ₹27.95 | ₹34.1 | ₹27.3 | ₹32.65 | 9,76,001 | 7,41,800 |
| 13 Jan 2022 | ₹30.6 | ₹37.5 | ₹27.95 | ₹34.9 | 9,49,301 | 7,29,650 |
| 14 Jan 2022 | ₹30 | ₹32.15 | ₹20.1 | ₹25.5 | 13,25,753 | 7,78,500 |
| 17 Jan 2022 | ₹23 | ₹28.25 | ₹20.65 | ₹23.6 | 16,04,553 | 8,92,150 |
| 19 Jan 2022 | ₹11.8 | ₹11.8 | ₹5.3 | ₹5.85 | 32,12,051 | 11,68,750 |
| 20 Jan 2022 | ₹5.85 | ₹6.95 | ₹3.05 | ₹3.5 | 59,13,301 | 25,98,600 |
| 21 Jan 2022 | ₹3.8 | ₹3.8 | ₹2 | ₹2.3 | 67,99,152 | 20,62,150 |
| 24 Jan 2022 | ₹2.3 | ₹4.5 | ₹1.45 | ₹4.5 | 69,19,001 | 12,62,850 |
| 25 Jan 2022 | ₹2.9 | ₹3.9 | ₹0.35 | ₹0.6 | 19,23,202 | 9,37,700 |
| 27 Jan 2022 | ₹0.1 | ₹0.95 | ₹0.05 | ₹0.05 | 10,39,251 | 6,66,800 |