NIFTY 50 18,100 CE traded across 20 sessions from 11 Jan 2022 to 10 Feb 2022, with a life-high of ₹475.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Jan 2022 | ₹448.8 | ₹448.8 | ₹388.75 | ₹389.9 | 351 | 250 |
| 12 Jan 2022 | ₹435.95 | ₹451.5 | ₹435.95 | ₹451.5 | 301 | 150 |
| 14 Jan 2022 | ₹454.05 | ₹454.05 | ₹440 | ₹440 | 101 | 250 |
| 17 Jan 2022 | ₹468.1 | ₹475.5 | ₹439.3 | ₹475.5 | 351 | 250 |
| 19 Jan 2022 | ₹320.2 | ₹348.45 | ₹275 | ₹282.7 | 7,451 | 2,900 |
| 20 Jan 2022 | ₹260.9 | ₹274.1 | ₹182.95 | ₹217 | 13,201 | 7,700 |
| 21 Jan 2022 | ₹163.6 | ₹177.65 | ₹125.5 | ₹157.05 | 30,001 | 14,450 |
| 24 Jan 2022 | ₹132.35 | ₹149.65 | ₹75 | ₹75.2 | 61,852 | 17,150 |
| 25 Jan 2022 | ₹41.6 | ₹83.25 | ₹41.6 | ₹81.1 | 69,051 | 21,050 |
| 27 Jan 2022 | ₹79.75 | ₹79.75 | ₹35.05 | ₹54.5 | 1,33,851 | 43,200 |
| 28 Jan 2022 | ₹64.05 | ₹80 | ₹54.45 | ₹54.45 | 1,76,601 | 57,700 |
| 31 Jan 2022 | ₹76.2 | ₹79.55 | ₹58.5 | ₹76.4 | 4,29,203 | 1,78,850 |
| 1 Feb 2022 | ₹81.7 | ₹122.25 | ₹32.2 | ₹75 | 13,01,352 | 2,41,550 |
| 2 Feb 2022 | ₹97.75 | ₹97.75 | ₹47.85 | ₹67.55 | 23,09,303 | 5,44,050 |
| 3 Feb 2022 | ₹70 | ₹70 | ₹12.5 | ₹12.8 | 67,94,503 | 12,69,950 |
| 4 Feb 2022 | ₹14 | ₹18.5 | ₹6.5 | ₹6.9 | 2,24,87,452 | 29,78,150 |
| 7 Feb 2022 | ₹5.9 | ₹6.3 | ₹3.1 | ₹3.15 | 3,69,10,503 | 53,26,150 |
| 8 Feb 2022 | ₹2.85 | ₹3.65 | ₹1.6 | ₹1.7 | 1,85,36,602 | 28,97,400 |
| 9 Feb 2022 | ₹2 | ₹2.1 | ₹0.4 | ₹0.55 | 1,25,73,703 | 18,51,100 |
| 10 Feb 2022 | ₹0.4 | ₹0.65 | ₹0.05 | ₹0.05 | 54,11,251 | 9,40,000 |