NIFTY 50 18,150 CE traded across 19 sessions from 13 Jan 2022 to 10 Feb 2022, with a life-high of ₹430.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Jan 2022 | ₹430.6 | ₹430.6 | ₹383.75 | ₹383.75 | 601 | 300 |
| 14 Jan 2022 | ₹391 | ₹391 | ₹391 | ₹391 | 51 | 300 |
| 17 Jan 2022 | ₹418.55 | ₹418.55 | ₹418.55 | ₹418.55 | 51 | 350 |
| 19 Jan 2022 | ₹269.45 | ₹269.45 | ₹269.45 | ₹269.45 | 51 | 300 |
| 20 Jan 2022 | ₹216.4 | ₹220 | ₹193.8 | ₹193.8 | 551 | 750 |
| 21 Jan 2022 | ₹126.7 | ₹152.25 | ₹126.25 | ₹138.7 | 702 | 750 |
| 24 Jan 2022 | ₹138.7 | ₹138.7 | ₹66.65 | ₹70 | 3,801 | 1,250 |
| 25 Jan 2022 | ₹59.8 | ₹78.25 | ₹55.4 | ₹72.55 | 3,901 | 1,900 |
| 27 Jan 2022 | ₹50 | ₹72.65 | ₹37.05 | ₹48.9 | 3,601 | 4,000 |
| 28 Jan 2022 | ₹58.35 | ₹71.65 | ₹49.95 | ₹51.5 | 37,251 | 7,450 |
| 31 Jan 2022 | ₹68.45 | ₹72 | ₹52.15 | ₹72 | 61,802 | 9,000 |
| 1 Feb 2022 | ₹82.95 | ₹110.3 | ₹28.5 | ₹66.7 | 2,50,701 | 29,350 |
| 2 Feb 2022 | ₹98.05 | ₹98.05 | ₹38.65 | ₹61.5 | 4,52,301 | 1,08,650 |
| 3 Feb 2022 | ₹61.5 | ₹65 | ₹9.2 | ₹9.75 | 22,50,852 | 5,45,500 |
| 4 Feb 2022 | ₹7.05 | ₹11.75 | ₹4.9 | ₹4.9 | 65,53,303 | 9,68,700 |
| 7 Feb 2022 | ₹4.75 | ₹4.8 | ₹2.85 | ₹3.15 | 58,62,051 | 6,71,400 |
| 8 Feb 2022 | ₹3.1 | ₹3.25 | ₹1.45 | ₹1.95 | 19,35,651 | 4,19,650 |
| 9 Feb 2022 | ₹1.4 | ₹2.1 | ₹0.3 | ₹0.4 | 16,83,101 | 2,70,750 |
| 10 Feb 2022 | ₹1.15 | ₹1.15 | ₹0.05 | ₹0.05 | 8,41,751 | 2,32,800 |