NIFTY 50 18,500 CE traded across 21 sessions from 19 Jan 2022 to 17 Feb 2022, with a life-high of ₹197 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | ₹197 | ₹197 | ₹160.1 | ₹168 | 701 | 1,650 |
| 20 Jan 2022 | ₹139.05 | ₹139.05 | ₹102 | ₹119.9 | 2,401 | 3,050 |
| 21 Jan 2022 | ₹74 | ₹94.8 | ₹74 | ₹89.15 | 1,801 | 3,600 |
| 24 Jan 2022 | ₹93.15 | ₹93.15 | ₹48 | ₹48.25 | 8,251 | 8,350 |
| 25 Jan 2022 | ₹40.05 | ₹59.7 | ₹40.05 | ₹50.05 | 13,851 | 15,150 |
| 27 Jan 2022 | ₹36.1 | ₹49.9 | ₹31.05 | ₹37.1 | 18,801 | 25,950 |
| 28 Jan 2022 | ₹42.2 | ₹49.05 | ₹36 | ₹36 | 21,451 | 30,650 |
| 31 Jan 2022 | ₹55.75 | ₹101.7 | ₹35.6 | ₹43.65 | 67,452 | 55,600 |
| 1 Feb 2022 | ₹80 | ₹100 | ₹23.9 | ₹45.7 | 1,93,652 | 69,000 |
| 2 Feb 2022 | ₹52.55 | ₹53.25 | ₹27.9 | ₹37 | 2,84,351 | 1,26,600 |
| 3 Feb 2022 | ₹34.6 | ₹34.6 | ₹11.15 | ₹12 | 2,41,951 | 1,83,300 |
| 4 Feb 2022 | ₹16.75 | ₹16.75 | ₹7.5 | ₹7.9 | 5,39,202 | 2,38,450 |
| 7 Feb 2022 | ₹5.8 | ₹8.7 | ₹5 | ₹6.5 | 6,10,301 | 2,20,450 |
| 8 Feb 2022 | ₹6.7 | ₹7 | ₹4.05 | ₹4.3 | 5,76,951 | 2,63,600 |
| 9 Feb 2022 | ₹5.05 | ₹5.85 | ₹2.65 | ₹2.75 | 9,41,101 | 4,13,450 |
| 10 Feb 2022 | ₹2.7 | ₹3.05 | ₹1.8 | ₹2 | 49,14,852 | 16,02,050 |
| 11 Feb 2022 | ₹2.1 | ₹2.15 | ₹1.2 | ₹1.3 | 1,18,16,802 | 24,40,100 |
| 14 Feb 2022 | ₹1.05 | ₹2.45 | ₹1.05 | ₹1.65 | 1,26,02,201 | 22,69,500 |
| 15 Feb 2022 | ₹1.55 | ₹1.8 | ₹0.85 | ₹1 | 1,70,23,252 | 47,36,550 |
| 16 Feb 2022 | ₹1.15 | ₹1.95 | ₹0.45 | ₹0.75 | 1,60,55,502 | 28,23,050 |
| 17 Feb 2022 | ₹0.75 | ₹0.75 | ₹0.05 | ₹0.05 | 58,62,001 | 15,95,950 |