NIFTY 50 18,400 CE traded across 21 sessions from 19 Jan 2022 to 17 Feb 2022, with a life-high of ₹226.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | ₹226.45 | ₹226.45 | ₹196.6 | ₹196.6 | 251 | 250 |
| 20 Jan 2022 | ₹161.6 | ₹161.6 | ₹125.1 | ₹125.1 | 701 | 650 |
| 21 Jan 2022 | ₹96 | ₹122 | ₹96 | ₹112.9 | 1,101 | 1,000 |
| 24 Jan 2022 | ₹93.35 | ₹93.35 | ₹60.75 | ₹60.75 | 5,951 | 5,400 |
| 25 Jan 2022 | ₹49.95 | ₹66.05 | ₹49.95 | ₹65.15 | 3,851 | 8,000 |
| 27 Jan 2022 | ₹44.1 | ₹50.1 | ₹36.85 | ₹45.1 | 6,301 | 12,650 |
| 28 Jan 2022 | ₹50 | ₹58.65 | ₹42.05 | ₹42.6 | 10,651 | 14,100 |
| 31 Jan 2022 | ₹53.95 | ₹56.7 | ₹45.05 | ₹56.3 | 10,952 | 16,200 |
| 1 Feb 2022 | ₹58.85 | ₹87.7 | ₹27.3 | ₹58.2 | 33,003 | 16,100 |
| 2 Feb 2022 | ₹73.7 | ₹73.75 | ₹40 | ₹52.2 | 82,252 | 37,000 |
| 3 Feb 2022 | ₹37.8 | ₹43.95 | ₹16.05 | ₹16.55 | 3,64,301 | 1,66,850 |
| 4 Feb 2022 | ₹18.05 | ₹18.55 | ₹9.8 | ₹9.9 | 4,13,002 | 2,10,350 |
| 7 Feb 2022 | ₹9.95 | ₹9.95 | ₹6.5 | ₹7.35 | 5,40,402 | 2,04,200 |
| 8 Feb 2022 | ₹7.6 | ₹8.2 | ₹4.35 | ₹5.4 | 3,89,652 | 2,18,200 |
| 9 Feb 2022 | ₹5.55 | ₹5.8 | ₹3.15 | ₹3.15 | 7,93,301 | 3,30,250 |
| 10 Feb 2022 | ₹3.5 | ₹4.25 | ₹2.5 | ₹2.65 | 30,09,301 | 9,57,650 |
| 11 Feb 2022 | ₹2.75 | ₹2.95 | ₹1.2 | ₹1.5 | 93,85,653 | 14,21,200 |
| 14 Feb 2022 | ₹6 | ₹6 | ₹1.1 | ₹1.6 | 53,73,501 | 10,29,350 |
| 15 Feb 2022 | ₹1.6 | ₹1.9 | ₹0.8 | ₹1.1 | 46,07,101 | 8,90,100 |
| 16 Feb 2022 | ₹1.4 | ₹2.1 | ₹0.4 | ₹0.7 | 49,73,001 | 9,27,500 |
| 17 Feb 2022 | ₹0.5 | ₹0.85 | ₹0.05 | ₹0.05 | 21,39,302 | 6,93,450 |