NIFTY 50 18,900 CE traded across 18 sessions from 14 Jan 2022 to 10 Feb 2022, with a life-high of ₹152.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | ₹90 | ₹90 | ₹90 | ₹90 | 101 | 50 |
| 17 Jan 2022 | ₹93.15 | ₹152.25 | ₹93.15 | ₹115.05 | 201 | 200 |
| 19 Jan 2022 | ₹65.45 | ₹69.85 | ₹51.15 | ₹53.75 | 3,001 | 1,800 |
| 20 Jan 2022 | ₹43.3 | ₹50.5 | ₹30.35 | ₹35.4 | 3,051 | 2,550 |
| 21 Jan 2022 | ₹24.05 | ₹38.8 | ₹24.05 | ₹31 | 6,051 | 3,900 |
| 24 Jan 2022 | ₹25 | ₹33 | ₹17 | ₹18.8 | 15,201 | 7,900 |
| 25 Jan 2022 | ₹21.5 | ₹25 | ₹14.7 | ₹15.9 | 13,051 | 9,900 |
| 27 Jan 2022 | ₹12.05 | ₹14.6 | ₹9.85 | ₹10.7 | 27,201 | 13,250 |
| 28 Jan 2022 | ₹6.85 | ₹17.95 | ₹6.8 | ₹9.35 | 32,051 | 23,100 |
| 31 Jan 2022 | ₹12.5 | ₹12.95 | ₹9.8 | ₹12.4 | 41,601 | 24,900 |
| 1 Feb 2022 | ₹12.4 | ₹21.35 | ₹6.2 | ₹6.6 | 4,09,901 | 1,18,100 |
| 2 Feb 2022 | ₹8.05 | ₹8.25 | ₹2.5 | ₹2.55 | 3,69,051 | 1,46,700 |
| 3 Feb 2022 | ₹3.05 | ₹3.1 | ₹1.6 | ₹1.6 | 4,97,252 | 2,00,350 |
| 4 Feb 2022 | ₹1.65 | ₹1.95 | ₹1.25 | ₹1.5 | 7,50,502 | 2,08,200 |
| 7 Feb 2022 | ₹1.45 | ₹2.8 | ₹1.2 | ₹2 | 20,81,252 | 2,44,450 |
| 8 Feb 2022 | ₹2 | ₹2.2 | ₹0.65 | ₹0.65 | 10,21,252 | 1,43,800 |
| 9 Feb 2022 | ₹0.85 | ₹1.2 | ₹0.15 | ₹0.15 | 4,38,401 | 1,21,550 |
| 10 Feb 2022 | ₹0.15 | ₹0.5 | ₹0.05 | ₹0.05 | 4,82,802 | 1,21,600 |