NIFTY 50 18,200 CE traded across 20 sessions from 12 Jan 2022 to 10 Feb 2022, with a life-high of ₹422.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jan 2022 | ₹390.9 | ₹399.6 | ₹350 | ₹350 | 901 | 650 |
| 13 Jan 2022 | ₹405.3 | ₹413.35 | ₹380.85 | ₹397.45 | 2,202 | 1,850 |
| 14 Jan 2022 | ₹345.4 | ₹415 | ₹345.4 | ₹384.9 | 6,201 | 1,550 |
| 17 Jan 2022 | ₹409.15 | ₹422.7 | ₹393.85 | ₹422.7 | 1,601 | 1,850 |
| 19 Jan 2022 | ₹270.2 | ₹302.7 | ₹230 | ₹242.25 | 9,651 | 6,500 |
| 20 Jan 2022 | ₹235.7 | ₹238.1 | ₹150.45 | ₹178 | 28,901 | 12,200 |
| 21 Jan 2022 | ₹122.65 | ₹151.3 | ₹102.6 | ₹128.9 | 31,701 | 19,300 |
| 24 Jan 2022 | ₹109.65 | ₹119.95 | ₹61.7 | ₹61.7 | 1,26,952 | 30,450 |
| 25 Jan 2022 | ₹55.1 | ₹70.7 | ₹48.2 | ₹63.05 | 96,302 | 40,750 |
| 27 Jan 2022 | ₹45 | ₹49.95 | ₹28.05 | ₹42.8 | 1,73,751 | 71,850 |
| 28 Jan 2022 | ₹53.95 | ₹64.85 | ₹44.55 | ₹44.75 | 4,85,502 | 1,68,200 |
| 31 Jan 2022 | ₹51.4 | ₹82.75 | ₹45.95 | ₹61 | 4,40,202 | 2,26,600 |
| 1 Feb 2022 | ₹67.3 | ₹100 | ₹25 | ₹57 | 16,87,052 | 2,54,250 |
| 2 Feb 2022 | ₹74.95 | ₹74.95 | ₹30.85 | ₹45.15 | 25,32,501 | 5,76,300 |
| 3 Feb 2022 | ₹30 | ₹37.5 | ₹7.2 | ₹7.2 | 95,35,501 | 20,24,800 |
| 4 Feb 2022 | ₹7.25 | ₹9.05 | ₹4 | ₹4.3 | 2,26,53,652 | 28,33,850 |
| 7 Feb 2022 | ₹3.6 | ₹4 | ₹2.6 | ₹2.95 | 2,92,74,602 | 41,22,800 |
| 8 Feb 2022 | ₹2.95 | ₹2.95 | ₹1.5 | ₹1.55 | 1,40,54,953 | 28,51,550 |
| 9 Feb 2022 | ₹2.9 | ₹60 | ₹0.4 | ₹0.5 | 1,00,21,102 | 19,84,200 |
| 10 Feb 2022 | ₹0.55 | ₹0.7 | ₹0.05 | ₹0.05 | 43,35,302 | 11,36,750 |