NIFTY 50 18,100 CE traded across 20 sessions from 20 Jan 2022 to 17 Feb 2022, with a life-high of ₹299.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Jan 2022 | ₹298.5 | ₹299.9 | ₹298.5 | ₹299.9 | 102 | 100 |
| 21 Jan 2022 | ₹176.3 | ₹200 | ₹164.9 | ₹199.9 | 2,052 | 550 |
| 24 Jan 2022 | ₹150 | ₹150 | ₹93.5 | ₹100 | 3,551 | 2,350 |
| 25 Jan 2022 | ₹76.9 | ₹115.3 | ₹76.9 | ₹111.45 | 5,101 | 3,100 |
| 27 Jan 2022 | ₹65.4 | ₹85.25 | ₹63 | ₹76.75 | 6,451 | 5,650 |
| 28 Jan 2022 | ₹88.95 | ₹106.35 | ₹74 | ₹74 | 13,851 | 7,250 |
| 31 Jan 2022 | ₹90.2 | ₹108.1 | ₹84.5 | ₹103 | 15,751 | 8,750 |
| 1 Feb 2022 | ₹116 | ₹155 | ₹58.3 | ₹117.7 | 36,001 | 11,250 |
| 2 Feb 2022 | ₹130 | ₹135 | ₹99.45 | ₹125.15 | 57,001 | 18,250 |
| 3 Feb 2022 | ₹114.5 | ₹114.5 | ₹48.5 | ₹50.6 | 2,05,051 | 61,150 |
| 4 Feb 2022 | ₹52.65 | ₹56.35 | ₹30 | ₹33.45 | 5,04,402 | 1,40,750 |
| 7 Feb 2022 | ₹31.5 | ₹34.55 | ₹14.35 | ₹15.4 | 9,63,752 | 2,53,850 |
| 8 Feb 2022 | ₹16.35 | ₹18.05 | ₹8.45 | ₹10.65 | 8,75,202 | 2,91,900 |
| 9 Feb 2022 | ₹12.05 | ₹13.45 | ₹8.6 | ₹11.45 | 19,26,103 | 5,92,250 |
| 10 Feb 2022 | ₹13 | ₹17.7 | ₹9.7 | ₹12.25 | 72,87,253 | 16,30,950 |
| 11 Feb 2022 | ₹10 | ₹10 | ₹2.7 | ₹2.7 | 2,08,20,603 | 23,81,800 |
| 14 Feb 2022 | ₹2 | ₹2.8 | ₹1.65 | ₹2.4 | 1,21,32,802 | 18,22,500 |
| 15 Feb 2022 | ₹2.5 | ₹3.05 | ₹1.4 | ₹1.8 | 1,27,12,152 | 17,93,600 |
| 16 Feb 2022 | ₹1.85 | ₹2.95 | ₹0.9 | ₹0.9 | 1,88,68,102 | 19,72,850 |
| 17 Feb 2022 | ₹0.7 | ₹0.95 | ₹0.05 | ₹0.05 | 53,23,852 | 10,39,150 |