NIFTY 50 18,600 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹111.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹53 | ₹61.05 | ₹45.1 | ₹54.35 | 2,85,151 | 1,46,000 |
| 27 Jan 2022 | ₹27.6 | ₹45.15 | ₹27.6 | ₹39.6 | 4,36,701 | 1,59,600 |
| 28 Jan 2022 | ₹43.25 | ₹51.1 | ₹36.75 | ₹36.75 | 3,43,901 | 1,61,150 |
| 31 Jan 2022 | ₹46.55 | ₹111.15 | ₹36.9 | ₹45.9 | 5,39,353 | 3,27,300 |
| 1 Feb 2022 | ₹56 | ₹72.95 | ₹25.45 | ₹50.05 | 11,61,602 | 3,71,350 |
| 2 Feb 2022 | ₹62.7 | ₹62.7 | ₹37.95 | ₹47.95 | 6,67,101 | 4,79,850 |
| 3 Feb 2022 | ₹47.15 | ₹47.15 | ₹21.85 | ₹21.85 | 5,71,051 | 5,20,750 |
| 4 Feb 2022 | ₹25.15 | ₹25.15 | ₹15.8 | ₹17.4 | 6,85,652 | 4,57,150 |
| 7 Feb 2022 | ₹16.25 | ₹17.3 | ₹10.75 | ₹12.45 | 5,44,101 | 4,30,750 |
| 8 Feb 2022 | ₹13.45 | ₹13.45 | ₹8.85 | ₹9.95 | 5,21,451 | 4,61,050 |
| 9 Feb 2022 | ₹10.55 | ₹11.95 | ₹8.2 | ₹9.05 | 4,33,501 | 4,56,250 |
| 10 Feb 2022 | ₹8.3 | ₹10.25 | ₹7.5 | ₹8.05 | 4,00,401 | 5,10,650 |
| 11 Feb 2022 | ₹8.7 | ₹8.7 | ₹4.4 | ₹4.7 | 4,34,151 | 4,90,900 |
| 14 Feb 2022 | ₹4 | ₹6.55 | ₹3.05 | ₹4.55 | 3,21,952 | 4,38,700 |
| 15 Feb 2022 | ₹4.6 | ₹5.85 | ₹2.6 | ₹4.2 | 4,45,152 | 4,26,850 |
| 16 Feb 2022 | ₹3.8 | ₹5.3 | ₹3.15 | ₹3.85 | 5,37,152 | 4,32,500 |
| 17 Feb 2022 | ₹3.8 | ₹4.3 | ₹1.9 | ₹2.25 | 18,18,101 | 7,66,150 |
| 18 Feb 2022 | ₹2.3 | ₹2.3 | ₹1.15 | ₹1.2 | 29,22,402 | 13,18,750 |
| 21 Feb 2022 | ₹1.2 | ₹1.4 | ₹0.9 | ₹0.9 | 30,79,002 | 9,03,200 |
| 22 Feb 2022 | ₹0.85 | ₹1.35 | ₹0.65 | ₹0.7 | 15,79,901 | 7,06,450 |
| 23 Feb 2022 | ₹0.7 | ₹0.9 | ₹0.3 | ₹0.7 | 9,74,202 | 4,63,350 |
| 24 Feb 2022 | ₹0.8 | ₹0.85 | ₹0.05 | ₹0.05 | 6,61,101 | 4,06,850 |