NIFTY 50 18,250 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹140.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹69.65 | ₹104.95 | ₹69.65 | ₹98.65 | 30,901 | 26,450 |
| 27 Jan 2022 | ₹74.3 | ₹79.35 | ₹57.6 | ₹69.55 | 30,252 | 28,850 |
| 28 Jan 2022 | ₹85.45 | ₹97.8 | ₹68.7 | ₹69.2 | 58,101 | 36,400 |
| 31 Jan 2022 | ₹87.15 | ₹98.65 | ₹77.1 | ₹92.5 | 60,452 | 44,150 |
| 1 Feb 2022 | ₹116.2 | ₹140.95 | ₹48.35 | ₹106.85 | 3,86,051 | 36,650 |
| 2 Feb 2022 | ₹114.05 | ₹121.95 | ₹96.05 | ₹118.7 | 76,952 | 32,300 |
| 3 Feb 2022 | ₹56.85 | ₹107.5 | ₹56.85 | ₹59.3 | 72,701 | 33,700 |
| 4 Feb 2022 | ₹58.1 | ₹69.5 | ₹45.5 | ₹48 | 94,801 | 39,400 |
| 7 Feb 2022 | ₹38.45 | ₹49 | ₹25.25 | ₹26.65 | 1,09,802 | 43,900 |
| 8 Feb 2022 | ₹31.9 | ₹31.9 | ₹18.35 | ₹21.95 | 83,251 | 46,350 |
| 9 Feb 2022 | ₹28.7 | ₹28.7 | ₹21 | ₹25.5 | 78,051 | 49,700 |
| 10 Feb 2022 | ₹22.35 | ₹33.7 | ₹22 | ₹25.7 | 1,53,301 | 66,750 |
| 11 Feb 2022 | ₹23.65 | ₹23.65 | ₹11.7 | ₹11.85 | 1,76,051 | 72,100 |
| 14 Feb 2022 | ₹9 | ₹9.5 | ₹6.5 | ₹6.75 | 5,08,601 | 1,96,750 |
| 15 Feb 2022 | ₹6.55 | ₹14.25 | ₹5.6 | ₹12.05 | 1,79,701 | 1,98,550 |
| 16 Feb 2022 | ₹13 | ₹15.35 | ₹8 | ₹8.3 | 3,53,102 | 2,49,650 |
| 17 Feb 2022 | ₹9.4 | ₹9.45 | ₹3.4 | ₹3.6 | 10,47,502 | 4,03,150 |
| 18 Feb 2022 | ₹3.95 | ₹3.95 | ₹2.05 | ₹2.25 | 23,97,001 | 6,18,950 |
| 21 Feb 2022 | ₹2.3 | ₹2.3 | ₹1.4 | ₹1.65 | 17,51,402 | 4,16,550 |
| 22 Feb 2022 | ₹1.5 | ₹2 | ₹0.85 | ₹0.85 | 8,35,351 | 2,68,150 |
| 23 Feb 2022 | ₹1.2 | ₹1.2 | ₹0.45 | ₹0.85 | 4,19,852 | 1,07,750 |
| 24 Feb 2022 | ₹0.4 | ₹0.85 | ₹0.05 | ₹0.05 | 2,73,851 | 65,850 |