NIFTY 50 18,350 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹116.9 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹73.85 | ₹87.05 | ₹59.2 | ₹82.55 | 22,201 | 12,100 |
| 27 Jan 2022 | ₹65 | ₹65 | ₹48.45 | ₹62.95 | 23,051 | 16,600 |
| 28 Jan 2022 | ₹69.75 | ₹80.9 | ₹56.9 | ₹59.6 | 50,851 | 19,100 |
| 31 Jan 2022 | ₹70 | ₹81.15 | ₹63.7 | ₹76.85 | 60,951 | 18,950 |
| 1 Feb 2022 | ₹91.05 | ₹116.9 | ₹40.9 | ₹86 | 3,84,752 | 18,400 |
| 2 Feb 2022 | ₹97.15 | ₹97.2 | ₹74.6 | ₹92.6 | 55,801 | 19,950 |
| 3 Feb 2022 | ₹72.55 | ₹79.75 | ₹42.65 | ₹45 | 68,101 | 28,650 |
| 4 Feb 2022 | ₹48.45 | ₹52.35 | ₹33.8 | ₹33.8 | 1,30,601 | 37,100 |
| 7 Feb 2022 | ₹30 | ₹36.3 | ₹19.95 | ₹20.7 | 1,58,901 | 39,150 |
| 8 Feb 2022 | ₹20.7 | ₹21.5 | ₹14.5 | ₹16.6 | 1,27,902 | 71,200 |
| 9 Feb 2022 | ₹17.4 | ₹22.6 | ₹15.9 | ₹17.95 | 64,751 | 78,800 |
| 10 Feb 2022 | ₹17.75 | ₹22.45 | ₹15.8 | ₹17.7 | 1,83,702 | 77,300 |
| 11 Feb 2022 | ₹10.45 | ₹12.55 | ₹8.3 | ₹8.5 | 1,53,251 | 1,01,250 |
| 14 Feb 2022 | ₹5.05 | ₹8.1 | ₹5 | ₹6.2 | 2,38,551 | 51,800 |
| 15 Feb 2022 | ₹7.2 | ₹10.65 | ₹5.25 | ₹9.45 | 5,15,101 | 1,87,550 |
| 16 Feb 2022 | ₹9.5 | ₹12.75 | ₹6.1 | ₹6.35 | 4,11,302 | 2,81,300 |
| 17 Feb 2022 | ₹6.7 | ₹8 | ₹2.8 | ₹3.6 | 16,78,651 | 8,58,700 |
| 18 Feb 2022 | ₹2.85 | ₹3 | ₹1.85 | ₹1.85 | 16,49,701 | 8,94,400 |
| 21 Feb 2022 | ₹2.3 | ₹2.3 | ₹1.35 | ₹1.45 | 11,82,951 | 8,60,500 |
| 22 Feb 2022 | ₹1.7 | ₹1.9 | ₹0.8 | ₹0.8 | 8,32,901 | 6,83,900 |
| 23 Feb 2022 | ₹0.95 | ₹1.25 | ₹0.35 | ₹0.8 | 6,42,303 | 2,94,600 |
| 24 Feb 2022 | ₹0.3 | ₹0.85 | ₹0.05 | ₹0.1 | 3,75,151 | 1,77,050 |