NIFTY 50 18,650 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹65.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹42.5 | ₹55.4 | ₹42.5 | ₹49.95 | 6,001 | 7,950 |
| 27 Jan 2022 | ₹35 | ₹39.8 | ₹27.05 | ₹36.9 | 16,201 | 8,600 |
| 28 Jan 2022 | ₹43.15 | ₹47.45 | ₹33.7 | ₹34.05 | 9,451 | 8,050 |
| 31 Jan 2022 | ₹43.8 | ₹43.8 | ₹34.1 | ₹41.65 | 16,851 | 11,150 |
| 1 Feb 2022 | ₹44.45 | ₹65.05 | ₹23.2 | ₹44.8 | 1,64,551 | 13,950 |
| 2 Feb 2022 | ₹48 | ₹49.65 | ₹33.95 | ₹40.9 | 43,301 | 15,900 |
| 3 Feb 2022 | ₹32.05 | ₹35.1 | ₹18.6 | ₹19.65 | 62,852 | 33,050 |
| 4 Feb 2022 | ₹21.55 | ₹21.55 | ₹13.75 | ₹15.3 | 64,652 | 31,850 |
| 7 Feb 2022 | ₹15.45 | ₹15.45 | ₹9.65 | ₹11.3 | 43,301 | 28,000 |
| 8 Feb 2022 | ₹8.4 | ₹11.95 | ₹8.15 | ₹8.75 | 52,152 | 25,050 |
| 9 Feb 2022 | ₹12.65 | ₹12.65 | ₹7.35 | ₹7.9 | 40,551 | 23,700 |
| 10 Feb 2022 | ₹7.95 | ₹8.3 | ₹5.6 | ₹7.15 | 54,051 | 23,950 |
| 11 Feb 2022 | ₹7.9 | ₹8.8 | ₹4.05 | ₹4.45 | 41,251 | 21,350 |
| 14 Feb 2022 | ₹4.8 | ₹5.6 | ₹3.05 | ₹4.4 | 17,051 | 18,650 |
| 15 Feb 2022 | ₹4.65 | ₹5.3 | ₹3.4 | ₹4 | 44,551 | 19,950 |
| 16 Feb 2022 | ₹5.3 | ₹5.3 | ₹3.1 | ₹3.85 | 66,701 | 30,400 |
| 17 Feb 2022 | ₹4 | ₹4.5 | ₹1.95 | ₹2.3 | 98,351 | 34,750 |
| 18 Feb 2022 | ₹2.15 | ₹2.15 | ₹1.05 | ₹1.2 | 1,02,501 | 42,100 |
| 21 Feb 2022 | ₹1.4 | ₹1.4 | ₹0.9 | ₹1.05 | 1,50,451 | 39,750 |
| 22 Feb 2022 | ₹0.8 | ₹1.4 | ₹0.75 | ₹0.75 | 51,501 | 32,000 |
| 23 Feb 2022 | ₹0.8 | ₹0.95 | ₹0.4 | ₹0.75 | 49,101 | 22,750 |
| 24 Feb 2022 | ₹0.8 | ₹0.8 | ₹0.05 | ₹0.05 | 46,051 | 18,100 |