NIFTY 50 18,550 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹80 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹48.6 | ₹64.5 | ₹47.25 | ₹59.15 | 15,103 | 9,050 |
| 27 Jan 2022 | ₹46.4 | ₹46.4 | ₹35.5 | ₹44.55 | 17,751 | 11,350 |
| 28 Jan 2022 | ₹56.1 | ₹56.1 | ₹40.05 | ₹40.05 | 31,301 | 10,550 |
| 31 Jan 2022 | ₹58.65 | ₹58.65 | ₹41.5 | ₹51.2 | 50,851 | 13,600 |
| 1 Feb 2022 | ₹67.35 | ₹80 | ₹25.95 | ₹59.85 | 3,04,151 | 20,400 |
| 2 Feb 2022 | ₹75.95 | ₹75.95 | ₹43.75 | ₹54.4 | 66,101 | 15,650 |
| 3 Feb 2022 | ₹51 | ₹51.05 | ₹25.6 | ₹26.05 | 62,701 | 23,550 |
| 4 Feb 2022 | ₹30 | ₹30 | ₹18.9 | ₹20.55 | 68,301 | 19,950 |
| 7 Feb 2022 | ₹18 | ₹21.65 | ₹12.35 | ₹13.45 | 78,801 | 30,450 |
| 8 Feb 2022 | ₹21.15 | ₹21.15 | ₹9.9 | ₹10.65 | 80,101 | 49,450 |
| 9 Feb 2022 | ₹12.5 | ₹13.05 | ₹9.4 | ₹10.4 | 44,452 | 48,000 |
| 10 Feb 2022 | ₹10.6 | ₹11.2 | ₹8.85 | ₹9.3 | 64,152 | 54,500 |
| 11 Feb 2022 | ₹6.8 | ₹7.2 | ₹4.95 | ₹5.2 | 1,60,802 | 50,400 |
| 14 Feb 2022 | ₹3.25 | ₹6.55 | ₹3.2 | ₹5.1 | 74,301 | 47,750 |
| 15 Feb 2022 | ₹5.55 | ₹7.05 | ₹3.65 | ₹5.15 | 81,001 | 45,650 |
| 16 Feb 2022 | ₹4.6 | ₹6.15 | ₹3.8 | ₹4.45 | 1,77,602 | 87,450 |
| 17 Feb 2022 | ₹4.95 | ₹5.7 | ₹2.05 | ₹2.5 | 1,95,051 | 98,750 |
| 18 Feb 2022 | ₹2.25 | ₹2.75 | ₹1.3 | ₹1.45 | 3,44,151 | 1,22,950 |
| 21 Feb 2022 | ₹1.3 | ₹1.5 | ₹1.05 | ₹1.2 | 1,78,601 | 1,06,800 |
| 22 Feb 2022 | ₹1.25 | ₹1.45 | ₹0.8 | ₹0.8 | 1,19,002 | 74,800 |
| 23 Feb 2022 | ₹0.7 | ₹0.85 | ₹0.4 | ₹0.55 | 1,54,201 | 58,400 |
| 24 Feb 2022 | ₹0.55 | ₹0.65 | ₹0.05 | ₹0.2 | 1,10,651 | 41,850 |