NIFTY 50 18,100 CE traded across 20 sessions from 5 Jan 2022 to 3 Feb 2022, with a life-high of ₹433 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jan 2022 | ₹282 | ₹282 | ₹272.35 | ₹272.35 | 101 | 50 |
| 6 Jan 2022 | ₹200 | ₹210 | ₹194.85 | ₹210 | 252 | 200 |
| 7 Jan 2022 | ₹265 | ₹289.35 | ₹210 | ₹232 | 1,251 | 950 |
| 10 Jan 2022 | ₹287.95 | ₹336.05 | ₹275 | ₹335.3 | 3,051 | 1,900 |
| 11 Jan 2022 | ₹329.05 | ₹354 | ₹311.45 | ₹333.75 | 6,801 | 4,850 |
| 12 Jan 2022 | ₹380.05 | ₹400 | ₹371.45 | ₹392.8 | 6,152 | 4,750 |
| 13 Jan 2022 | ₹426 | ₹426 | ₹365.75 | ₹417 | 2,151 | 5,750 |
| 14 Jan 2022 | ₹329.05 | ₹423.55 | ₹329.05 | ₹402.7 | 5,601 | 6,600 |
| 17 Jan 2022 | ₹409.45 | ₹433 | ₹384.65 | ₹431.1 | 2,851 | 6,800 |
| 19 Jan 2022 | ₹270.45 | ₹297.9 | ₹215 | ₹233 | 2,51,352 | 94,700 |
| 20 Jan 2022 | ₹213.65 | ₹228.5 | ₹131 | ₹160 | 3,88,153 | 1,50,150 |
| 21 Jan 2022 | ₹148 | ₹148 | ₹79.75 | ₹102.4 | 7,90,051 | 1,95,600 |
| 24 Jan 2022 | ₹100 | ₹100 | ₹40.6 | ₹42 | 9,74,551 | 2,01,700 |
| 25 Jan 2022 | ₹60 | ₹60 | ₹26.85 | ₹43.65 | 9,27,201 | 2,29,200 |
| 27 Jan 2022 | ₹26.05 | ₹39.45 | ₹16 | ₹20.8 | 26,79,102 | 5,40,900 |
| 28 Jan 2022 | ₹25 | ₹39.9 | ₹16.9 | ₹18.6 | 97,63,402 | 11,89,600 |
| 31 Jan 2022 | ₹21.35 | ₹29.9 | ₹16.7 | ₹27.8 | 1,15,73,203 | 15,67,800 |
| 1 Feb 2022 | ₹40 | ₹65.45 | ₹7.6 | ₹14 | 4,51,67,352 | 30,01,800 |
| 2 Feb 2022 | ₹14.9 | ₹15.6 | ₹2.25 | ₹2.95 | 6,02,29,251 | 53,32,150 |
| 3 Feb 2022 | ₹1.45 | ₹1.95 | ₹0.05 | ₹0.05 | 3,82,01,202 | 58,13,750 |