NIFTY 50 18,050 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹200 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹108.65 | ₹146.25 | ₹94.85 | ₹139.95 | 43,501 | 11,600 |
| 27 Jan 2022 | ₹99.5 | ₹110.35 | ₹79.3 | ₹99.35 | 41,501 | 20,000 |
| 28 Jan 2022 | ₹119.95 | ₹140.85 | ₹90.8 | ₹97 | 1,13,801 | 42,100 |
| 31 Jan 2022 | ₹124.95 | ₹147.95 | ₹115.8 | ₹139.95 | 35,351 | 42,000 |
| 1 Feb 2022 | ₹150.6 | ₹200 | ₹77.9 | ₹155.8 | 3,27,651 | 49,550 |
| 2 Feb 2022 | ₹182.6 | ₹187.85 | ₹152.65 | ₹187.85 | 91,651 | 33,100 |
| 3 Feb 2022 | ₹157.4 | ₹173.45 | ₹91 | ₹103.05 | 70,651 | 35,450 |
| 4 Feb 2022 | ₹108.55 | ₹117.6 | ₹78.45 | ₹92.1 | 1,02,251 | 36,700 |
| 7 Feb 2022 | ₹72 | ₹84.95 | ₹41.9 | ₹42.2 | 2,07,801 | 57,300 |
| 8 Feb 2022 | ₹45 | ₹47.4 | ₹28.65 | ₹36.75 | 1,24,651 | 63,850 |
| 9 Feb 2022 | ₹45.55 | ₹49.7 | ₹40.45 | ₹49.7 | 1,58,051 | 91,350 |
| 10 Feb 2022 | ₹52.05 | ₹69.45 | ₹42.75 | ₹55.4 | 1,83,152 | 68,300 |
| 11 Feb 2022 | ₹51 | ₹51 | ₹20.85 | ₹24.5 | 2,71,301 | 89,500 |
| 14 Feb 2022 | ₹10.6 | ₹16.15 | ₹9 | ₹10.15 | 4,03,251 | 78,000 |
| 15 Feb 2022 | ₹23.5 | ₹28.2 | ₹7.65 | ₹25.8 | 4,70,601 | 1,40,000 |
| 16 Feb 2022 | ₹26.75 | ₹30.6 | ₹14.7 | ₹15.85 | 6,97,852 | 1,69,050 |
| 17 Feb 2022 | ₹17.15 | ₹17.7 | ₹7.05 | ₹7.6 | 15,40,302 | 3,35,150 |
| 18 Feb 2022 | ₹7.4 | ₹8.9 | ₹4.5 | ₹4.5 | 59,88,851 | 7,91,000 |
| 21 Feb 2022 | ₹3.85 | ₹4.25 | ₹2 | ₹2.05 | 84,97,301 | 8,79,500 |
| 22 Feb 2022 | ₹2 | ₹2.65 | ₹1.15 | ₹1.15 | 24,36,902 | 5,15,800 |
| 23 Feb 2022 | ₹1.3 | ₹1.45 | ₹0.65 | ₹1.05 | 8,85,901 | 3,19,500 |
| 24 Feb 2022 | ₹0.2 | ₹1.2 | ₹0.05 | ₹0.05 | 4,80,052 | 1,68,950 |