NIFTY 50 18,400 CE traded across 18 sessions from 7 Jan 2022 to 3 Feb 2022, with a life-high of ₹262.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jan 2022 | ₹149.8 | ₹156.95 | ₹140 | ₹140 | 4,501 | 1,050 |
| 10 Jan 2022 | ₹169.45 | ₹192.65 | ₹160 | ₹192.65 | 1,052 | 450 |
| 11 Jan 2022 | ₹191.9 | ₹210 | ₹183 | ₹190.1 | 2,351 | 1,700 |
| 12 Jan 2022 | ₹225 | ₹247.9 | ₹210.25 | ₹228.9 | 4,001 | 3,050 |
| 13 Jan 2022 | ₹250 | ₹262.65 | ₹220 | ₹248 | 6,851 | 4,950 |
| 14 Jan 2022 | ₹192.8 | ₹252.6 | ₹185.45 | ₹234.75 | 19,901 | 8,850 |
| 17 Jan 2022 | ₹225.45 | ₹258.9 | ₹218.1 | ₹258.9 | 44,551 | 20,650 |
| 19 Jan 2022 | ₹170 | ₹170.95 | ₹110.3 | ₹121.55 | 2,78,602 | 89,100 |
| 20 Jan 2022 | ₹110 | ₹113.6 | ₹62.05 | ₹74 | 6,25,901 | 1,54,950 |
| 21 Jan 2022 | ₹63 | ₹64.95 | ₹37 | ₹46.5 | 5,84,502 | 1,79,750 |
| 24 Jan 2022 | ₹38.4 | ₹43.45 | ₹21.35 | ₹22.05 | 7,86,452 | 2,45,450 |
| 25 Jan 2022 | ₹19 | ₹29.3 | ₹15.6 | ₹19.7 | 9,49,801 | 3,27,850 |
| 27 Jan 2022 | ₹21 | ₹21 | ₹7.7 | ₹8.5 | 18,08,403 | 5,69,650 |
| 28 Jan 2022 | ₹5.5 | ₹13.3 | ₹5.5 | ₹6.8 | 99,43,302 | 17,63,550 |
| 31 Jan 2022 | ₹7.1 | ₹11.85 | ₹5.45 | ₹10.5 | 1,02,52,951 | 21,12,550 |
| 1 Feb 2022 | ₹12.1 | ₹27.05 | ₹2.55 | ₹2.9 | 3,84,59,601 | 31,74,600 |
| 2 Feb 2022 | ₹1.55 | ₹3.3 | ₹0.55 | ₹0.6 | 1,66,26,102 | 21,17,950 |
| 3 Feb 2022 | ₹0.5 | ₹0.8 | ₹0.05 | ₹0.05 | 59,73,051 | 10,13,750 |