NIFTY 50 18,500 CE traded across 21 sessions from 4 Jan 2022 to 3 Feb 2022, with a life-high of ₹210.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jan 2022 | ₹110 | ₹115 | ₹90 | ₹112.75 | 5,351 | 2,750 |
| 5 Jan 2022 | ₹104.75 | ₹139.25 | ₹77.5 | ₹131.6 | 12,601 | 5,250 |
| 6 Jan 2022 | ₹100 | ₹119.75 | ₹94.8 | ₹116.9 | 6,302 | 6,850 |
| 7 Jan 2022 | ₹116.9 | ₹135 | ₹100 | ₹119 | 8,901 | 8,650 |
| 10 Jan 2022 | ₹129.9 | ₹160.05 | ₹120.15 | ₹158.35 | 22,301 | 18,050 |
| 11 Jan 2022 | ₹148.5 | ₹178 | ₹145.35 | ₹165 | 30,851 | 24,950 |
| 12 Jan 2022 | ₹172.35 | ₹203 | ₹172.35 | ₹195.5 | 30,251 | 29,150 |
| 13 Jan 2022 | ₹198.95 | ₹210 | ₹176 | ₹202.35 | 25,101 | 35,000 |
| 14 Jan 2022 | ₹160.05 | ₹205 | ₹155 | ₹191.15 | 67,001 | 44,400 |
| 17 Jan 2022 | ₹200.15 | ₹210.95 | ₹175 | ₹210.95 | 1,72,451 | 1,14,400 |
| 19 Jan 2022 | ₹131.4 | ₹135 | ₹86.75 | ₹91.15 | 5,14,451 | 2,31,500 |
| 20 Jan 2022 | ₹92.15 | ₹92.15 | ₹48.65 | ₹58.65 | 7,72,301 | 3,80,150 |
| 21 Jan 2022 | ₹38.6 | ₹49 | ₹28.55 | ₹36.3 | 11,99,352 | 4,33,600 |
| 24 Jan 2022 | ₹34.2 | ₹34.45 | ₹17.75 | ₹18.8 | 12,92,552 | 5,16,350 |
| 25 Jan 2022 | ₹15.1 | ₹35.4 | ₹14 | ₹14.95 | 15,57,603 | 6,72,300 |
| 27 Jan 2022 | ₹16 | ₹30 | ₹6.2 | ₹6.5 | 39,76,702 | 14,70,700 |
| 28 Jan 2022 | ₹6.2 | ₹9.5 | ₹4.95 | ₹5.4 | 1,38,53,453 | 30,40,700 |
| 31 Jan 2022 | ₹6 | ₹8 | ₹3.8 | ₹8 | 1,63,86,453 | 50,44,650 |
| 1 Feb 2022 | ₹10.25 | ₹19.75 | ₹2.25 | ₹2.4 | 6,56,04,801 | 72,26,150 |
| 2 Feb 2022 | ₹2.4 | ₹2.6 | ₹0.5 | ₹0.6 | 2,72,46,402 | 56,64,900 |
| 3 Feb 2022 | ₹2.4 | ₹2.4 | ₹0.05 | ₹0.05 | 1,17,38,853 | 35,06,800 |