NIFTY 50 18,450 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹96.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹55.05 | ₹73.35 | ₹52.55 | ₹73.35 | 20,701 | 7,450 |
| 27 Jan 2022 | ₹61.15 | ₹61.15 | ₹42.95 | ₹51.25 | 17,301 | 9,200 |
| 28 Jan 2022 | ₹49.4 | ₹66.4 | ₹48.05 | ₹48.6 | 19,351 | 10,250 |
| 31 Jan 2022 | ₹60.25 | ₹66.95 | ₹51.25 | ₹63 | 44,401 | 23,400 |
| 1 Feb 2022 | ₹90.3 | ₹96.7 | ₹33 | ₹62.45 | 3,17,951 | 15,750 |
| 2 Feb 2022 | ₹72.55 | ₹79.2 | ₹58.05 | ₹70.8 | 57,351 | 26,750 |
| 3 Feb 2022 | ₹85.85 | ₹85.85 | ₹34.2 | ₹34.2 | 77,251 | 34,950 |
| 4 Feb 2022 | ₹33.65 | ₹38.55 | ₹25.15 | ₹27 | 1,00,002 | 34,300 |
| 7 Feb 2022 | ₹22.8 | ₹27.65 | ₹15.9 | ₹16.95 | 67,102 | 27,700 |
| 8 Feb 2022 | ₹17.25 | ₹19.5 | ₹12.1 | ₹13.6 | 63,352 | 30,800 |
| 9 Feb 2022 | ₹15.7 | ₹16.9 | ₹12.35 | ₹13.5 | 45,553 | 32,800 |
| 10 Feb 2022 | ₹14.1 | ₹15.75 | ₹10.9 | ₹12.7 | 73,551 | 33,200 |
| 11 Feb 2022 | ₹8 | ₹12.1 | ₹6.4 | ₹6.6 | 1,19,352 | 45,700 |
| 14 Feb 2022 | ₹4.05 | ₹6.4 | ₹4 | ₹5.7 | 64,051 | 44,250 |
| 15 Feb 2022 | ₹5.5 | ₹8.3 | ₹4.45 | ₹6.35 | 1,30,202 | 56,000 |
| 16 Feb 2022 | ₹6.55 | ₹7.75 | ₹4.8 | ₹5.15 | 2,57,002 | 1,05,050 |
| 17 Feb 2022 | ₹5.35 | ₹6.75 | ₹2.05 | ₹2.75 | 2,54,901 | 1,12,500 |
| 18 Feb 2022 | ₹2.55 | ₹2.8 | ₹1.45 | ₹1.65 | 4,18,101 | 1,27,000 |
| 21 Feb 2022 | ₹1.6 | ₹1.6 | ₹1.15 | ₹1.3 | 1,56,252 | 1,02,950 |
| 22 Feb 2022 | ₹1.3 | ₹1.55 | ₹0.8 | ₹0.9 | 1,31,901 | 82,100 |
| 23 Feb 2022 | ₹1.05 | ₹1.2 | ₹0.3 | ₹0.75 | 1,41,602 | 59,050 |
| 24 Feb 2022 | ₹0.4 | ₹0.7 | ₹0.05 | ₹0.05 | 2,40,901 | 25,600 |