NIFTY 50 18,750 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹55.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹40.35 | ₹47.35 | ₹37.45 | ₹41.2 | 5,252 | 7,850 |
| 27 Jan 2022 | ₹22.4 | ₹32.95 | ₹22.4 | ₹31.5 | 5,951 | 8,200 |
| 28 Jan 2022 | ₹34.5 | ₹39.15 | ₹28.25 | ₹28.25 | 10,451 | 9,300 |
| 31 Jan 2022 | ₹34.75 | ₹38.2 | ₹27.9 | ₹35.1 | 18,802 | 10,300 |
| 1 Feb 2022 | ₹37.95 | ₹55.4 | ₹19.05 | ₹35.7 | 97,252 | 11,850 |
| 2 Feb 2022 | ₹39.6 | ₹39.6 | ₹25.6 | ₹31.35 | 45,901 | 19,350 |
| 3 Feb 2022 | ₹26.05 | ₹27 | ₹15.05 | ₹15.05 | 38,152 | 18,000 |
| 4 Feb 2022 | ₹15.95 | ₹16.5 | ₹11 | ₹11.8 | 54,151 | 18,950 |
| 7 Feb 2022 | ₹11.85 | ₹11.85 | ₹7.8 | ₹9.75 | 57,201 | 14,800 |
| 8 Feb 2022 | ₹8.6 | ₹9.7 | ₹6.6 | ₹7.4 | 20,152 | 15,250 |
| 9 Feb 2022 | ₹8.55 | ₹8.85 | ₹6.05 | ₹6.4 | 34,902 | 18,700 |
| 10 Feb 2022 | ₹6 | ₹6.55 | ₹5.25 | ₹5.75 | 35,451 | 17,700 |
| 11 Feb 2022 | ₹6.05 | ₹6.05 | ₹3.5 | ₹3.8 | 26,901 | 17,450 |
| 14 Feb 2022 | ₹3.5 | ₹4.65 | ₹2.55 | ₹3.85 | 7,051 | 15,600 |
| 15 Feb 2022 | ₹4.25 | ₹4.55 | ₹3.35 | ₹3.9 | 5,551 | 15,450 |
| 16 Feb 2022 | ₹4.5 | ₹4.75 | ₹3 | ₹3.55 | 47,851 | 22,550 |
| 17 Feb 2022 | ₹3.45 | ₹3.75 | ₹1.85 | ₹2.05 | 31,903 | 24,350 |
| 18 Feb 2022 | ₹2 | ₹2.1 | ₹1 | ₹1.15 | 61,751 | 32,350 |
| 21 Feb 2022 | ₹0.7 | ₹1.3 | ₹0.7 | ₹0.95 | 79,901 | 38,100 |
| 22 Feb 2022 | ₹0.95 | ₹1.2 | ₹0.5 | ₹0.55 | 51,102 | 37,900 |
| 23 Feb 2022 | ₹0.7 | ₹0.7 | ₹0.35 | ₹0.55 | 54,101 | 17,950 |
| 24 Feb 2022 | ₹0.5 | ₹0.95 | ₹0.05 | ₹0.05 | 76,501 | 29,450 |