NIFTY 50 18,300 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹128.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹70.1 | ₹96.4 | ₹56.7 | ₹91.2 | 2,37,251 | 2,73,600 |
| 27 Jan 2022 | ₹60.05 | ₹71.8 | ₹50.2 | ₹63.7 | 3,70,651 | 3,00,600 |
| 28 Jan 2022 | ₹63.7 | ₹88 | ₹62.25 | ₹62.5 | 5,09,451 | 3,69,050 |
| 31 Jan 2022 | ₹74.55 | ₹89.8 | ₹69.15 | ₹84 | 4,26,201 | 4,46,700 |
| 1 Feb 2022 | ₹106 | ₹128.75 | ₹45.75 | ₹97.4 | 11,93,503 | 4,64,350 |
| 2 Feb 2022 | ₹112.1 | ₹112.35 | ₹85.2 | ₹104.5 | 8,50,602 | 5,29,900 |
| 3 Feb 2022 | ₹96.05 | ₹96.05 | ₹50.65 | ₹50.65 | 9,02,602 | 5,59,000 |
| 4 Feb 2022 | ₹56.85 | ₹60.55 | ₹39.25 | ₹41.55 | 7,60,501 | 6,19,600 |
| 7 Feb 2022 | ₹40 | ₹54.6 | ₹21.9 | ₹22.35 | 12,06,852 | 6,82,800 |
| 8 Feb 2022 | ₹23.75 | ₹26.75 | ₹16 | ₹19 | 7,84,401 | 6,14,100 |
| 9 Feb 2022 | ₹24.95 | ₹24.95 | ₹18.3 | ₹21.35 | 6,15,302 | 6,20,900 |
| 10 Feb 2022 | ₹22.15 | ₹27.05 | ₹18.5 | ₹21.3 | 8,35,853 | 7,56,150 |
| 11 Feb 2022 | ₹17.7 | ₹18 | ₹9.75 | ₹9.75 | 13,71,503 | 8,33,150 |
| 14 Feb 2022 | ₹2.1 | ₹9.5 | ₹2.1 | ₹7.4 | 10,50,152 | 7,74,700 |
| 15 Feb 2022 | ₹7.55 | ₹12.1 | ₹5.35 | ₹10.35 | 19,26,901 | 7,25,050 |
| 16 Feb 2022 | ₹13 | ₹13.35 | ₹6.45 | ₹6.95 | 26,43,051 | 9,80,200 |
| 17 Feb 2022 | ₹7 | ₹10 | ₹2.7 | ₹5 | 42,69,151 | 15,74,650 |
| 18 Feb 2022 | ₹3.7 | ₹4.45 | ₹1.7 | ₹2 | 95,84,153 | 18,67,450 |
| 21 Feb 2022 | ₹1.95 | ₹1.95 | ₹1.3 | ₹1.35 | 86,82,753 | 18,02,250 |
| 22 Feb 2022 | ₹1.35 | ₹1.9 | ₹0.75 | ₹0.8 | 43,11,352 | 18,16,600 |
| 23 Feb 2022 | ₹0.8 | ₹1.25 | ₹0.45 | ₹0.75 | 28,23,653 | 11,32,450 |
| 24 Feb 2022 | ₹0.75 | ₹1.5 | ₹0.05 | ₹0.05 | 17,85,001 | 9,00,350 |