NIFTY 50 18,050 CE traded across 19 sessions from 12 Jan 2022 to 10 Feb 2022, with a life-high of ₹549 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jan 2022 | ₹480.15 | ₹480.15 | ₹480.15 | ₹480.15 | 51 | 0 |
| 13 Jan 2022 | ₹480.75 | ₹549 | ₹200 | ₹497.4 | 5,152 | 700 |
| 14 Jan 2022 | ₹474.4 | ₹483 | ₹124.9 | ₹483 | 601 | 750 |
| 19 Jan 2022 | ₹309.5 | ₹309.5 | ₹309.5 | ₹309.5 | 51 | 750 |
| 20 Jan 2022 | ₹290 | ₹290 | ₹210 | ₹210 | 1,351 | 700 |
| 21 Jan 2022 | ₹160.8 | ₹200 | ₹157.1 | ₹174.9 | 3,601 | 900 |
| 24 Jan 2022 | ₹128.6 | ₹149.95 | ₹76.5 | ₹85 | 4,101 | 2,450 |
| 25 Jan 2022 | ₹50.05 | ₹139.4 | ₹50.05 | ₹89.95 | 5,851 | 3,900 |
| 27 Jan 2022 | ₹88 | ₹88 | ₹36.6 | ₹63.4 | 10,501 | 6,700 |
| 28 Jan 2022 | ₹73.75 | ₹88.5 | ₹61.15 | ₹61.15 | 36,851 | 12,800 |
| 31 Jan 2022 | ₹77.9 | ₹89.05 | ₹66.9 | ₹85.15 | 66,401 | 15,550 |
| 1 Feb 2022 | ₹97.8 | ₹135.7 | ₹36.2 | ₹88 | 3,51,451 | 29,650 |
| 2 Feb 2022 | ₹105.05 | ₹105.05 | ₹59 | ₹83 | 6,07,452 | 1,04,500 |
| 3 Feb 2022 | ₹60 | ₹71.05 | ₹16.15 | ₹16.5 | 17,07,503 | 3,23,000 |
| 4 Feb 2022 | ₹19.45 | ₹21.1 | ₹8.5 | ₹8.75 | 85,73,702 | 9,76,900 |
| 7 Feb 2022 | ₹7.5 | ₹8.35 | ₹3.15 | ₹3.15 | 86,27,203 | 7,24,800 |
| 8 Feb 2022 | ₹3.9 | ₹3.9 | ₹1.8 | ₹1.85 | 32,47,701 | 3,82,800 |
| 9 Feb 2022 | ₹1.85 | ₹2.4 | ₹0.5 | ₹0.5 | 26,47,952 | 2,82,750 |
| 10 Feb 2022 | ₹0.5 | ₹0.85 | ₹0.05 | ₹0.05 | 11,91,351 | 1,84,700 |