NIFTY 50 18,300 CE traded across 17 sessions from 17 Jan 2022 to 10 Feb 2022, with a life-high of ₹364.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jan 2022 | ₹339.9 | ₹364.35 | ₹338.6 | ₹362.4 | 4,451 | 2,500 |
| 19 Jan 2022 | ₹226.3 | ₹240.35 | ₹192.65 | ₹198.5 | 7,651 | 9,300 |
| 20 Jan 2022 | ₹180.7 | ₹196.2 | ₹122.95 | ₹143.35 | 9,051 | 12,050 |
| 21 Jan 2022 | ₹103.2 | ₹120.8 | ₹82.65 | ₹104 | 69,651 | 23,700 |
| 24 Jan 2022 | ₹82.25 | ₹99.6 | ₹50 | ₹50 | 1,29,402 | 39,500 |
| 25 Jan 2022 | ₹50 | ₹60.15 | ₹28.15 | ₹52.9 | 1,19,501 | 55,900 |
| 27 Jan 2022 | ₹40 | ₹42.35 | ₹27.7 | ₹36.15 | 1,67,801 | 65,800 |
| 28 Jan 2022 | ₹40 | ₹51.95 | ₹35.9 | ₹37.5 | 2,56,803 | 1,00,500 |
| 31 Jan 2022 | ₹50 | ₹50.5 | ₹36.45 | ₹48.5 | 3,01,351 | 1,33,300 |
| 1 Feb 2022 | ₹81.8 | ₹81.8 | ₹19.45 | ₹42.2 | 16,93,201 | 1,93,750 |
| 2 Feb 2022 | ₹48.95 | ₹54 | ₹19.7 | ₹29.75 | 20,98,152 | 5,88,900 |
| 3 Feb 2022 | ₹25.9 | ₹25.9 | ₹4.65 | ₹4.9 | 70,72,703 | 13,62,250 |
| 4 Feb 2022 | ₹4.45 | ₹5.3 | ₹2.9 | ₹3.1 | 1,76,41,552 | 27,03,650 |
| 7 Feb 2022 | ₹2.35 | ₹3.35 | ₹2 | ₹2.6 | 2,00,29,602 | 19,31,050 |
| 8 Feb 2022 | ₹2.8 | ₹2.8 | ₹1.2 | ₹1.3 | 86,83,852 | 15,20,100 |
| 9 Feb 2022 | ₹1.1 | ₹1.7 | ₹0.25 | ₹0.35 | 57,13,302 | 12,68,000 |
| 10 Feb 2022 | ₹0.3 | ₹0.45 | ₹0.05 | ₹0.05 | 23,60,502 | 8,79,750 |