NIFTY 50 18,100 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹182.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹85.05 | ₹135.05 | ₹85.05 | ₹127.95 | 3,58,151 | 1,83,200 |
| 27 Jan 2022 | ₹103 | ₹103 | ₹72.2 | ₹89.5 | 5,14,051 | 2,23,150 |
| 28 Jan 2022 | ₹114 | ₹128.25 | ₹87 | ₹87 | 5,33,303 | 2,49,600 |
| 31 Jan 2022 | ₹120.8 | ₹133.9 | ₹103.4 | ₹123.85 | 4,19,801 | 3,02,900 |
| 1 Feb 2022 | ₹155.25 | ₹182.85 | ₹69.8 | ₹147 | 15,58,051 | 3,70,350 |
| 2 Feb 2022 | ₹166.85 | ₹170 | ₹136.3 | ₹167.8 | 6,93,352 | 3,37,750 |
| 3 Feb 2022 | ₹150.75 | ₹157.15 | ₹86 | ₹86 | 6,91,601 | 3,53,450 |
| 4 Feb 2022 | ₹94.25 | ₹103.75 | ₹68.6 | ₹74.4 | 10,20,601 | 4,65,500 |
| 7 Feb 2022 | ₹65.2 | ₹73.5 | ₹36.75 | ₹37.55 | 13,20,301 | 5,17,450 |
| 8 Feb 2022 | ₹38.95 | ₹39.65 | ₹24.8 | ₹32.75 | 8,80,051 | 5,03,500 |
| 9 Feb 2022 | ₹37.2 | ₹42.5 | ₹34.3 | ₹41.55 | 7,40,203 | 4,75,750 |
| 10 Feb 2022 | ₹45 | ₹57.9 | ₹36.35 | ₹46.15 | 11,50,201 | 5,82,850 |
| 11 Feb 2022 | ₹27.95 | ₹31.1 | ₹20.1 | ₹20.1 | 14,18,151 | 5,86,500 |
| 14 Feb 2022 | ₹10.05 | ₹14.85 | ₹8.5 | ₹8.5 | 15,75,351 | 5,52,200 |
| 15 Feb 2022 | ₹14.8 | ₹23.45 | ₹7 | ₹20.7 | 23,99,501 | 7,41,100 |
| 16 Feb 2022 | ₹23.55 | ₹24.9 | ₹12.3 | ₹12.65 | 22,01,252 | 8,89,750 |
| 17 Feb 2022 | ₹16.95 | ₹22 | ₹5.7 | ₹6.05 | 63,63,253 | 14,39,150 |
| 18 Feb 2022 | ₹5.1 | ₹6.7 | ₹3.4 | ₹3.4 | 1,33,46,002 | 21,57,500 |
| 21 Feb 2022 | ₹3.2 | ₹3.5 | ₹1.8 | ₹1.85 | 1,49,94,753 | 23,94,500 |
| 22 Feb 2022 | ₹1.9 | ₹2.5 | ₹1.05 | ₹1.1 | 84,83,652 | 18,20,650 |
| 23 Feb 2022 | ₹1.25 | ₹1.4 | ₹0.6 | ₹0.8 | 40,45,202 | 15,68,900 |
| 24 Feb 2022 | ₹3.5 | ₹3.5 | ₹0.05 | ₹0.05 | 29,37,451 | 9,78,850 |