NIFTY 50 18,700 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹60.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹46.05 | ₹53 | ₹34.1 | ₹45.05 | 1,52,651 | 1,31,500 |
| 27 Jan 2022 | ₹30 | ₹36.75 | ₹27.4 | ₹33.15 | 2,96,351 | 1,73,150 |
| 28 Jan 2022 | ₹44.95 | ₹45 | ₹23.55 | ₹30.85 | 3,38,801 | 2,65,450 |
| 31 Jan 2022 | ₹39.05 | ₹40.85 | ₹30 | ₹37.95 | 5,51,751 | 3,84,850 |
| 1 Feb 2022 | ₹46.1 | ₹60.2 | ₹20.6 | ₹40.45 | 9,10,802 | 3,84,700 |
| 2 Feb 2022 | ₹45.05 | ₹49.95 | ₹29 | ₹36.7 | 3,17,202 | 4,06,600 |
| 3 Feb 2022 | ₹29.1 | ₹36.65 | ₹16.95 | ₹17.1 | 4,85,451 | 4,49,000 |
| 4 Feb 2022 | ₹20 | ₹20 | ₹12.2 | ₹13.5 | 5,53,151 | 3,37,100 |
| 7 Feb 2022 | ₹10.15 | ₹13.55 | ₹8.6 | ₹10.4 | 4,89,001 | 3,33,850 |
| 8 Feb 2022 | ₹10.75 | ₹10.75 | ₹7.15 | ₹7.95 | 3,83,753 | 3,31,600 |
| 9 Feb 2022 | ₹8.9 | ₹9.5 | ₹6.5 | ₹7.1 | 1,78,601 | 3,01,900 |
| 10 Feb 2022 | ₹7.5 | ₹7.85 | ₹5.85 | ₹6.35 | 2,14,151 | 3,40,200 |
| 11 Feb 2022 | ₹7.4 | ₹7.4 | ₹3.9 | ₹3.95 | 2,40,651 | 3,12,250 |
| 14 Feb 2022 | ₹3.9 | ₹5.95 | ₹2.6 | ₹4.25 | 2,26,852 | 2,66,450 |
| 15 Feb 2022 | ₹4.3 | ₹4.95 | ₹3.1 | ₹3.7 | 2,47,302 | 2,40,050 |
| 16 Feb 2022 | ₹4.15 | ₹4.7 | ₹2.75 | ₹3.45 | 4,85,202 | 2,60,700 |
| 17 Feb 2022 | ₹3 | ₹3.85 | ₹1.6 | ₹1.85 | 11,24,401 | 5,66,350 |
| 18 Feb 2022 | ₹1.5 | ₹1.9 | ₹0.95 | ₹1.1 | 22,92,152 | 8,26,300 |
| 21 Feb 2022 | ₹1 | ₹1.3 | ₹0.8 | ₹0.9 | 17,20,602 | 8,04,000 |
| 22 Feb 2022 | ₹1.05 | ₹1.3 | ₹0.6 | ₹0.6 | 9,74,152 | 7,61,750 |
| 23 Feb 2022 | ₹0.55 | ₹0.8 | ₹0.35 | ₹0.75 | 5,22,002 | 7,20,450 |
| 24 Feb 2022 | ₹0.7 | ₹0.85 | ₹0.05 | ₹0.05 | 6,48,251 | 6,32,250 |