NIFTY 50 18,400 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹106.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹68 | ₹80.35 | ₹54.5 | ₹75.9 | 2,66,701 | 1,55,350 |
| 27 Jan 2022 | ₹70.3 | ₹70.3 | ₹45.5 | ₹55.05 | 3,21,301 | 1,85,700 |
| 28 Jan 2022 | ₹55 | ₹73.8 | ₹52.4 | ₹52.4 | 4,74,702 | 2,50,500 |
| 31 Jan 2022 | ₹58.95 | ₹73.8 | ₹57.3 | ₹69.3 | 4,42,601 | 2,72,950 |
| 1 Feb 2022 | ₹80.05 | ₹106.85 | ₹37.85 | ₹78 | 13,08,952 | 2,92,000 |
| 2 Feb 2022 | ₹89.75 | ₹90.95 | ₹65.75 | ₹81.95 | 6,59,853 | 3,59,650 |
| 3 Feb 2022 | ₹79.85 | ₹79.9 | ₹39.1 | ₹39.2 | 5,57,602 | 4,01,050 |
| 4 Feb 2022 | ₹43.85 | ₹45.55 | ₹28.95 | ₹31 | 6,52,102 | 4,42,350 |
| 7 Feb 2022 | ₹30 | ₹31.75 | ₹17 | ₹17.9 | 9,41,451 | 4,88,650 |
| 8 Feb 2022 | ₹21 | ₹22 | ₹13.15 | ₹15.65 | 6,97,103 | 4,50,600 |
| 9 Feb 2022 | ₹15.65 | ₹20.8 | ₹13.7 | ₹15.3 | 5,36,051 | 5,14,100 |
| 10 Feb 2022 | ₹15.7 | ₹20 | ₹13.25 | ₹13.95 | 5,56,102 | 5,62,350 |
| 11 Feb 2022 | ₹10.05 | ₹12.55 | ₹6.75 | ₹6.8 | 6,59,603 | 6,07,350 |
| 14 Feb 2022 | ₹8.7 | ₹8.7 | ₹4.1 | ₹6.1 | 11,11,952 | 4,82,750 |
| 15 Feb 2022 | ₹4.15 | ₹8.9 | ₹4.15 | ₹7.3 | 11,65,853 | 5,35,600 |
| 16 Feb 2022 | ₹7.55 | ₹10 | ₹5.1 | ₹5.3 | 14,90,001 | 6,00,350 |
| 17 Feb 2022 | ₹7 | ₹7.05 | ₹2.4 | ₹2.7 | 30,23,451 | 10,65,650 |
| 18 Feb 2022 | ₹2.75 | ₹2.8 | ₹1.35 | ₹1.35 | 64,31,602 | 11,27,550 |
| 21 Feb 2022 | ₹1.6 | ₹3.05 | ₹1.1 | ₹1.1 | 60,09,753 | 13,63,000 |
| 22 Feb 2022 | ₹1.1 | ₹1.6 | ₹0.7 | ₹0.7 | 27,80,052 | 10,38,450 |
| 23 Feb 2022 | ₹0.85 | ₹1.1 | ₹0.4 | ₹0.8 | 14,55,552 | 8,93,500 |
| 24 Feb 2022 | ₹0.7 | ₹0.95 | ₹0.05 | ₹0.05 | 16,44,052 | 7,64,250 |