NIFTY 50 18,800 CE traded across 18 sessions from 21 Jan 2022 to 17 Feb 2022, with a life-high of ₹61.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | ₹47.6 | ₹50 | ₹47.6 | ₹50 | 301 | 100 |
| 24 Jan 2022 | ₹40.5 | ₹61.95 | ₹38.5 | ₹50.95 | 401 | 600 |
| 27 Jan 2022 | ₹50.95 | ₹50.95 | ₹15.8 | ₹25.35 | 401 | 800 |
| 28 Jan 2022 | ₹28.95 | ₹29.8 | ₹20 | ₹20 | 1,251 | 1,250 |
| 31 Jan 2022 | ₹27 | ₹27.4 | ₹17.9 | ₹24.4 | 1,051 | 1,750 |
| 1 Feb 2022 | ₹30.55 | ₹39.45 | ₹12.9 | ₹22.95 | 9,201 | 3,150 |
| 2 Feb 2022 | ₹20.55 | ₹23.15 | ₹10 | ₹12.15 | 26,451 | 11,600 |
| 3 Feb 2022 | ₹12.25 | ₹12.8 | ₹5.45 | ₹5.6 | 57,402 | 25,750 |
| 4 Feb 2022 | ₹5.95 | ₹5.95 | ₹3.55 | ₹4.1 | 92,652 | 36,350 |
| 7 Feb 2022 | ₹4.15 | ₹6.75 | ₹2.15 | ₹4.8 | 65,201 | 26,450 |
| 8 Feb 2022 | ₹4.85 | ₹6 | ₹3 | ₹3.3 | 55,602 | 38,850 |
| 9 Feb 2022 | ₹4.15 | ₹4.45 | ₹1.3 | ₹1.3 | 2,87,201 | 1,29,000 |
| 10 Feb 2022 | ₹2 | ₹2.35 | ₹1.2 | ₹1.3 | 4,30,801 | 1,82,150 |
| 11 Feb 2022 | ₹1.6 | ₹1.7 | ₹0.8 | ₹0.95 | 32,71,401 | 4,42,500 |
| 14 Feb 2022 | ₹1.2 | ₹1.85 | ₹0.85 | ₹1.45 | 12,83,302 | 3,75,800 |
| 15 Feb 2022 | ₹1.45 | ₹1.7 | ₹0.5 | ₹0.85 | 11,04,651 | 2,91,550 |
| 16 Feb 2022 | ₹0.95 | ₹1.75 | ₹0.25 | ₹0.6 | 12,37,402 | 3,04,600 |
| 17 Feb 2022 | ₹0.6 | ₹0.7 | ₹0.05 | ₹0.05 | 6,88,251 | 2,25,400 |