NIFTY 50 18,500 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹88.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹55.3 | ₹69.25 | ₹50.05 | ₹63.7 | 12,39,702 | 9,29,900 |
| 27 Jan 2022 | ₹41.05 | ₹49.95 | ₹38 | ₹46.4 | 16,30,502 | 11,25,050 |
| 28 Jan 2022 | ₹48.9 | ₹61.65 | ₹43.7 | ₹44.6 | 14,72,951 | 12,17,250 |
| 31 Jan 2022 | ₹54.95 | ₹60 | ₹46.55 | ₹56.5 | 15,39,103 | 13,78,700 |
| 1 Feb 2022 | ₹70 | ₹88.7 | ₹30.2 | ₹63.05 | 41,23,251 | 13,54,950 |
| 2 Feb 2022 | ₹69.95 | ₹75 | ₹50.7 | ₹63.5 | 15,50,601 | 13,63,150 |
| 3 Feb 2022 | ₹60 | ₹60 | ₹29.5 | ₹29.8 | 14,43,801 | 14,82,400 |
| 4 Feb 2022 | ₹31.95 | ₹34 | ₹21.4 | ₹23.65 | 19,50,703 | 15,31,750 |
| 7 Feb 2022 | ₹22.55 | ₹23.45 | ₹14.15 | ₹15.05 | 16,02,452 | 14,74,300 |
| 8 Feb 2022 | ₹17.9 | ₹19.8 | ₹11.25 | ₹12.8 | 10,19,102 | 14,76,850 |
| 9 Feb 2022 | ₹14.05 | ₹15.35 | ₹11.1 | ₹12.35 | 7,77,251 | 14,69,900 |
| 10 Feb 2022 | ₹15.75 | ₹15.75 | ₹10.35 | ₹11 | 13,15,301 | 15,82,450 |
| 11 Feb 2022 | ₹11 | ₹12.05 | ₹5.9 | ₹6.05 | 15,42,002 | 16,65,500 |
| 14 Feb 2022 | ₹6 | ₹6.05 | ₹3.4 | ₹5.2 | 18,51,302 | 14,14,400 |
| 15 Feb 2022 | ₹3.75 | ₹7.4 | ₹3.75 | ₹5.5 | 22,94,453 | 15,03,050 |
| 16 Feb 2022 | ₹8.9 | ₹8.9 | ₹4.1 | ₹4.4 | 20,38,201 | 16,55,800 |
| 17 Feb 2022 | ₹7.9 | ₹7.9 | ₹2.15 | ₹2.45 | 44,61,502 | 25,16,450 |
| 18 Feb 2022 | ₹9.9 | ₹9.9 | ₹1.25 | ₹1.4 | 86,68,102 | 40,78,400 |
| 21 Feb 2022 | ₹1.4 | ₹1.65 | ₹1.05 | ₹1.2 | 90,88,502 | 37,17,200 |
| 22 Feb 2022 | ₹1.15 | ₹1.5 | ₹0.75 | ₹0.75 | 81,72,553 | 39,94,550 |
| 23 Feb 2022 | ₹2.1 | ₹2.1 | ₹0.4 | ₹0.7 | 40,42,852 | 32,70,900 |
| 24 Feb 2022 | ₹0.7 | ₹0.8 | ₹0.05 | ₹0.05 | 50,83,401 | 25,98,450 |