NIFTY 50 18,150 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹167.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹76 | ₹122.35 | ₹75.45 | ₹115.9 | 37,352 | 12,750 |
| 27 Jan 2022 | ₹81.1 | ₹88.35 | ₹65.45 | ₹83.45 | 32,351 | 16,350 |
| 28 Jan 2022 | ₹120.45 | ₹120.45 | ₹81.15 | ₹81.15 | 82,301 | 27,950 |
| 31 Jan 2022 | ₹103.9 | ₹121.5 | ₹93.8 | ₹112.35 | 88,651 | 44,300 |
| 1 Feb 2022 | ₹142.55 | ₹167.45 | ₹63.95 | ₹134.95 | 3,04,001 | 24,950 |
| 2 Feb 2022 | ₹141.05 | ₹150 | ₹122.7 | ₹150 | 69,801 | 26,000 |
| 3 Feb 2022 | ₹140.4 | ₹143.45 | ₹72.3 | ₹76.9 | 63,152 | 26,100 |
| 4 Feb 2022 | ₹91.55 | ₹91.55 | ₹60.95 | ₹63.85 | 89,351 | 33,900 |
| 7 Feb 2022 | ₹59.65 | ₹64.75 | ₹32.4 | ₹34 | 1,00,801 | 40,050 |
| 8 Feb 2022 | ₹35 | ₹35 | ₹22.35 | ₹28.4 | 1,57,401 | 61,800 |
| 9 Feb 2022 | ₹35.1 | ₹36.65 | ₹29.3 | ₹34.9 | 1,00,402 | 93,150 |
| 10 Feb 2022 | ₹37.45 | ₹48.15 | ₹31.3 | ₹37.85 | 2,34,752 | 1,13,200 |
| 11 Feb 2022 | ₹34.8 | ₹34.8 | ₹16.7 | ₹16.75 | 2,30,501 | 1,01,950 |
| 14 Feb 2022 | ₹14.3 | ₹14.3 | ₹7.75 | ₹7.75 | 2,90,751 | 1,10,000 |
| 15 Feb 2022 | ₹8.55 | ₹19.65 | ₹6.45 | ₹17.05 | 2,92,401 | 94,300 |
| 16 Feb 2022 | ₹22.15 | ₹22.85 | ₹10.3 | ₹10.6 | 4,22,801 | 1,14,550 |
| 17 Feb 2022 | ₹6.2 | ₹12.15 | ₹4.6 | ₹5 | 13,84,501 | 2,95,200 |
| 18 Feb 2022 | ₹4.75 | ₹5 | ₹2.55 | ₹2.55 | 28,65,452 | 7,23,700 |
| 21 Feb 2022 | ₹2.6 | ₹3 | ₹1.55 | ₹1.7 | 36,24,751 | 5,28,750 |
| 22 Feb 2022 | ₹1.75 | ₹2.25 | ₹1.05 | ₹1.05 | 12,74,501 | 2,59,150 |
| 23 Feb 2022 | ₹1.1 | ₹1.35 | ₹0.6 | ₹0.9 | 3,52,552 | 1,64,000 |
| 24 Feb 2022 | ₹0.3 | ₹1 | ₹0.05 | ₹0.05 | 1,72,851 | 1,03,400 |