NIFTY 50 18,200 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹153.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹95 | ₹113.25 | ₹73.05 | ₹106 | 4,25,901 | 3,04,300 |
| 27 Jan 2022 | ₹82.05 | ₹82.05 | ₹62 | ₹77 | 7,21,251 | 3,73,450 |
| 28 Jan 2022 | ₹89.95 | ₹106.7 | ₹74.3 | ₹74.8 | 7,87,751 | 4,48,100 |
| 31 Jan 2022 | ₹100.8 | ₹110.45 | ₹85.25 | ₹101.95 | 7,57,501 | 4,40,450 |
| 1 Feb 2022 | ₹121 | ₹153.95 | ₹56.25 | ₹118.05 | 20,64,751 | 4,24,450 |
| 2 Feb 2022 | ₹144 | ₹144 | ₹108.4 | ₹134 | 11,17,353 | 5,35,000 |
| 3 Feb 2022 | ₹119.75 | ₹122.25 | ₹66.05 | ₹66.05 | 11,88,651 | 5,86,550 |
| 4 Feb 2022 | ₹72.95 | ₹80 | ₹51.75 | ₹58.55 | 12,65,402 | 6,21,150 |
| 7 Feb 2022 | ₹50.1 | ₹56.05 | ₹29.1 | ₹29.7 | 13,70,602 | 6,23,850 |
| 8 Feb 2022 | ₹31.2 | ₹36.2 | ₹19.8 | ₹24.7 | 11,66,353 | 6,67,600 |
| 9 Feb 2022 | ₹24.05 | ₹33.95 | ₹24.05 | ₹29.75 | 7,45,652 | 6,74,450 |
| 10 Feb 2022 | ₹32 | ₹40 | ₹26.1 | ₹31.5 | 14,47,202 | 8,09,200 |
| 11 Feb 2022 | ₹28.95 | ₹28.95 | ₹13.5 | ₹13.5 | 18,53,052 | 9,48,550 |
| 14 Feb 2022 | ₹13.05 | ₹14.25 | ₹7 | ₹7.25 | 18,95,203 | 7,98,600 |
| 15 Feb 2022 | ₹8.15 | ₹16.75 | ₹6 | ₹14.3 | 22,95,502 | 8,56,700 |
| 16 Feb 2022 | ₹18.65 | ₹19.7 | ₹8.7 | ₹9.3 | 26,04,352 | 8,85,800 |
| 17 Feb 2022 | ₹13.95 | ₹14 | ₹0.5 | ₹4.55 | 61,22,553 | 16,44,450 |
| 18 Feb 2022 | ₹3.9 | ₹4 | ₹2.2 | ₹2.35 | 1,31,24,502 | 27,69,000 |
| 21 Feb 2022 | ₹2.35 | ₹2.45 | ₹1.05 | ₹1.6 | 1,44,35,102 | 24,65,400 |
| 22 Feb 2022 | ₹1.45 | ₹2.1 | ₹0.85 | ₹0.85 | 79,95,102 | 25,85,000 |
| 23 Feb 2022 | ₹1.45 | ₹1.45 | ₹0.45 | ₹0.8 | 45,39,453 | 18,19,200 |
| 24 Feb 2022 | ₹0.8 | ₹1 | ₹0.05 | ₹0.05 | 33,09,251 | 8,42,850 |