NIFTY 50 18,500 CE traded across 21 sessions from 11 Jan 2022 to 10 Feb 2022, with a life-high of ₹270.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Jan 2022 | ₹205 | ₹216.85 | ₹195.6 | ₹195.6 | 701 | 700 |
| 12 Jan 2022 | ₹240 | ₹244.1 | ₹230 | ₹243 | 851 | 950 |
| 13 Jan 2022 | ₹253.45 | ₹270.6 | ₹220.7 | ₹245 | 2,101 | 1,350 |
| 14 Jan 2022 | ₹212.9 | ₹251.65 | ₹191.35 | ₹240.15 | 3,101 | 2,950 |
| 17 Jan 2022 | ₹246.95 | ₹262.5 | ₹235 | ₹258.5 | 3,701 | 4,450 |
| 19 Jan 2022 | ₹160.8 | ₹167.7 | ₹126.85 | ₹138.55 | 17,451 | 14,600 |
| 20 Jan 2022 | ₹128.5 | ₹128.5 | ₹82 | ₹96.6 | 36,751 | 30,050 |
| 21 Jan 2022 | ₹87.3 | ₹87.3 | ₹55.05 | ₹71 | 77,301 | 46,200 |
| 24 Jan 2022 | ₹60 | ₹65.65 | ₹37 | ₹38 | 1,86,502 | 76,400 |
| 25 Jan 2022 | ₹47.8 | ₹47.8 | ₹30.05 | ₹33.05 | 1,87,401 | 89,050 |
| 27 Jan 2022 | ₹32.9 | ₹35 | ₹19 | ₹26 | 2,37,301 | 1,41,500 |
| 28 Jan 2022 | ₹34.9 | ₹34.9 | ₹22.3 | ₹22.35 | 4,30,801 | 2,07,250 |
| 31 Jan 2022 | ₹34.8 | ₹34.8 | ₹22 | ₹30.3 | 4,68,201 | 2,77,450 |
| 1 Feb 2022 | ₹35 | ₹50 | ₹12.2 | ₹24.25 | 22,79,401 | 5,00,300 |
| 2 Feb 2022 | ₹24.05 | ₹34.5 | ₹9.05 | ₹12 | 30,72,353 | 9,84,400 |
| 3 Feb 2022 | ₹9.9 | ₹11.55 | ₹2.7 | ₹2.9 | 73,25,401 | 35,93,100 |
| 4 Feb 2022 | ₹2.5 | ₹3 | ₹2.05 | ₹2.25 | 2,06,75,202 | 55,94,750 |
| 7 Feb 2022 | ₹2.25 | ₹3.25 | ₹1.55 | ₹2.5 | 2,25,74,202 | 53,75,600 |
| 8 Feb 2022 | ₹2 | ₹2.3 | ₹1.05 | ₹1.1 | 1,23,53,702 | 41,23,650 |
| 9 Feb 2022 | ₹1 | ₹1.4 | ₹0.35 | ₹0.5 | 1,13,33,651 | 38,46,950 |
| 10 Feb 2022 | ₹0.5 | ₹0.6 | ₹0.05 | ₹0.05 | 64,22,801 | 23,15,200 |