NIFTY 50 18,600 CE traded across 21 sessions from 19 Jan 2022 to 17 Feb 2022, with a life-high of ₹150 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | ₹34.5 | ₹34.5 | ₹17.5 | ₹17.5 | 402 | 300 |
| 20 Jan 2022 | ₹150 | ₹150 | ₹82.3 | ₹96.55 | 1,251 | 650 |
| 21 Jan 2022 | ₹79.15 | ₹79.15 | ₹60 | ₹71 | 10,101 | 8,550 |
| 24 Jan 2022 | ₹71 | ₹71 | ₹46.7 | ₹48.1 | 4,301 | 11,950 |
| 25 Jan 2022 | ₹45.5 | ₹51.95 | ₹39.1 | ₹43.9 | 1,651 | 12,500 |
| 27 Jan 2022 | ₹33.05 | ₹33.2 | ₹28 | ₹33.1 | 3,351 | 14,750 |
| 28 Jan 2022 | ₹36.1 | ₹40.9 | ₹30.5 | ₹31.6 | 7,001 | 15,750 |
| 31 Jan 2022 | ₹40.55 | ₹40.55 | ₹28.2 | ₹36.5 | 13,851 | 18,550 |
| 1 Feb 2022 | ₹44.25 | ₹61.8 | ₹17 | ₹33 | 42,351 | 16,850 |
| 2 Feb 2022 | ₹37.35 | ₹39.25 | ₹20.5 | ₹24.65 | 63,101 | 32,450 |
| 3 Feb 2022 | ₹18.9 | ₹21.4 | ₹8.4 | ₹9.55 | 93,951 | 55,000 |
| 4 Feb 2022 | ₹9.6 | ₹9.6 | ₹5.7 | ₹5.95 | 2,41,501 | 84,450 |
| 7 Feb 2022 | ₹4.6 | ₹8.6 | ₹4.05 | ₹6 | 2,22,501 | 97,600 |
| 8 Feb 2022 | ₹5.8 | ₹5.8 | ₹3.65 | ₹4.35 | 1,95,451 | 1,22,450 |
| 9 Feb 2022 | ₹4.75 | ₹4.75 | ₹2.05 | ₹2.15 | 3,63,801 | 1,61,150 |
| 10 Feb 2022 | ₹2.2 | ₹2.5 | ₹1.45 | ₹1.45 | 11,42,101 | 5,30,050 |
| 11 Feb 2022 | ₹1.35 | ₹2.15 | ₹0.95 | ₹1.05 | 33,84,852 | 6,83,650 |
| 14 Feb 2022 | ₹1.55 | ₹2.1 | ₹1.05 | ₹1.45 | 25,12,953 | 3,28,600 |
| 15 Feb 2022 | ₹1.75 | ₹1.75 | ₹0.6 | ₹0.9 | 20,45,151 | 2,92,450 |
| 16 Feb 2022 | ₹1.15 | ₹1.85 | ₹0.3 | ₹0.7 | 20,90,502 | 2,89,450 |
| 17 Feb 2022 | ₹0.35 | ₹0.8 | ₹0.05 | ₹0.05 | 10,98,851 | 1,94,100 |