NIFTY 50 18,300 CE traded across 21 sessions from 4 Jan 2022 to 3 Feb 2022, with a life-high of ₹311.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jan 2022 | ₹156.5 | ₹162.6 | ₹155.55 | ₹155.55 | 351 | 300 |
| 5 Jan 2022 | ₹142.15 | ₹216.75 | ₹138.75 | ₹192.65 | 2,402 | 1,550 |
| 6 Jan 2022 | ₹147.95 | ₹170 | ₹137.5 | ₹166 | 2,801 | 2,200 |
| 7 Jan 2022 | ₹166 | ₹199.8 | ₹143 | ₹168.75 | 2,801 | 2,700 |
| 10 Jan 2022 | ₹190.8 | ₹235 | ₹187.65 | ₹234.7 | 5,002 | 4,600 |
| 11 Jan 2022 | ₹230 | ₹255 | ₹215 | ₹243.8 | 5,401 | 5,000 |
| 12 Jan 2022 | ₹274.65 | ₹295.95 | ₹261 | ₹281 | 10,601 | 7,100 |
| 13 Jan 2022 | ₹287.15 | ₹311.8 | ₹261.55 | ₹297 | 14,051 | 10,600 |
| 14 Jan 2022 | ₹260.55 | ₹303.95 | ₹228.1 | ₹277.7 | 27,901 | 15,850 |
| 17 Jan 2022 | ₹261.5 | ₹311.85 | ₹261.5 | ₹311.7 | 1,05,052 | 34,900 |
| 19 Jan 2022 | ₹206.7 | ₹206.75 | ₹140.7 | ₹152.65 | 3,21,002 | 1,61,450 |
| 20 Jan 2022 | ₹139.15 | ₹145.05 | ₹80 | ₹96.65 | 5,75,901 | 2,57,000 |
| 21 Jan 2022 | ₹80 | ₹93.65 | ₹47.25 | ₹59.4 | 9,23,252 | 3,01,500 |
| 24 Jan 2022 | ₹41.85 | ₹55.5 | ₹26.7 | ₹27.4 | 10,23,751 | 3,02,100 |
| 25 Jan 2022 | ₹27 | ₹34.55 | ₹18 | ₹25.35 | 9,83,103 | 3,58,300 |
| 27 Jan 2022 | ₹27.5 | ₹27.5 | ₹9.55 | ₹10.8 | 30,87,053 | 7,16,500 |
| 28 Jan 2022 | ₹11.65 | ₹19.4 | ₹8.55 | ₹9.35 | 1,08,04,652 | 19,34,350 |
| 31 Jan 2022 | ₹12.35 | ₹15.6 | ₹7.8 | ₹14.1 | 1,38,59,702 | 28,65,800 |
| 1 Feb 2022 | ₹16.1 | ₹36.55 | ₹3.85 | ₹4.5 | 4,80,25,502 | 40,33,300 |
| 2 Feb 2022 | ₹4.5 | ₹4.9 | ₹0.8 | ₹0.9 | 2,51,33,952 | 32,51,750 |
| 3 Feb 2022 | ₹0.55 | ₹0.9 | ₹0.05 | ₹0.05 | 1,08,40,053 | 17,70,200 |