NIFTY 50 18,950 CE traded across 21 sessions from 4 Jan 2022 to 3 Feb 2022, with a life-high of ₹168.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jan 2022 | ₹95 | ₹95 | ₹35 | ₹45 | 1,301 | 1,400 |
| 5 Jan 2022 | ₹45 | ₹168.9 | ₹37.15 | ₹42 | 1,051 | 1,650 |
| 6 Jan 2022 | ₹42 | ₹60 | ₹42 | ₹60 | 501 | 1,650 |
| 7 Jan 2022 | ₹51 | ₹56 | ₹42.05 | ₹42.05 | 751 | 2,250 |
| 10 Jan 2022 | ₹94.85 | ₹94.85 | ₹50 | ₹66 | 2,201 | 2,900 |
| 11 Jan 2022 | ₹79.9 | ₹79.9 | ₹79.9 | ₹79.9 | 101 | 3,000 |
| 12 Jan 2022 | ₹79.9 | ₹79.9 | ₹65 | ₹71 | 801 | 2,750 |
| 13 Jan 2022 | ₹71.6 | ₹75 | ₹62.7 | ₹62.7 | 901 | 1,900 |
| 14 Jan 2022 | ₹54.85 | ₹74.95 | ₹54.85 | ₹74.95 | 451 | 2,000 |
| 17 Jan 2022 | ₹76.4 | ₹76.4 | ₹58.3 | ₹68 | 5,451 | 3,800 |
| 19 Jan 2022 | ₹37.55 | ₹38.95 | ₹23.8 | ₹27.5 | 3,152 | 5,000 |
| 20 Jan 2022 | ₹27.55 | ₹27.55 | ₹12.65 | ₹20.3 | 9,201 | 6,150 |
| 21 Jan 2022 | ₹17.65 | ₹17.65 | ₹10 | ₹11.95 | 17,701 | 7,200 |
| 24 Jan 2022 | ₹26.55 | ₹26.55 | ₹8.8 | ₹10.25 | 38,151 | 8,750 |
| 25 Jan 2022 | ₹0.65 | ₹13.45 | ₹0.65 | ₹6.15 | 28,351 | 13,250 |
| 27 Jan 2022 | ₹3.5 | ₹7.45 | ₹3.35 | ₹4 | 44,151 | 25,400 |
| 28 Jan 2022 | ₹3.5 | ₹3.5 | ₹2.1 | ₹2.8 | 5,71,301 | 62,350 |
| 31 Jan 2022 | ₹2.8 | ₹3.45 | ₹2.15 | ₹3 | 6,90,301 | 74,000 |
| 1 Feb 2022 | ₹3 | ₹50 | ₹1.15 | ₹1.15 | 16,53,052 | 1,42,150 |
| 2 Feb 2022 | ₹1.8 | ₹50 | ₹0.1 | ₹0.25 | 5,19,402 | 1,11,850 |
| 3 Feb 2022 | ₹0.3 | ₹0.35 | ₹0.05 | ₹0.05 | 1,88,452 | 76,550 |