NIFTY 50 18,800 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹69 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹39.8 | ₹45.8 | ₹25.6 | ₹37.6 | 1,89,201 | 1,62,650 |
| 27 Jan 2022 | ₹20.5 | ₹31 | ₹20.5 | ₹28.55 | 1,99,801 | 1,85,850 |
| 28 Jan 2022 | ₹29.1 | ₹35.45 | ₹25.95 | ₹26.1 | 2,20,601 | 1,95,800 |
| 31 Jan 2022 | ₹69 | ₹69 | ₹24.25 | ₹31.5 | 2,38,503 | 2,15,000 |
| 1 Feb 2022 | ₹48.65 | ₹49.6 | ₹17.25 | ₹32 | 7,78,701 | 2,63,700 |
| 2 Feb 2022 | ₹34.95 | ₹35.95 | ₹22.25 | ₹27.6 | 2,87,551 | 2,47,250 |
| 3 Feb 2022 | ₹24 | ₹24 | ₹13.25 | ₹13.5 | 2,93,951 | 2,78,000 |
| 4 Feb 2022 | ₹13.5 | ₹18.9 | ₹9.25 | ₹10.5 | 3,69,852 | 3,25,050 |
| 7 Feb 2022 | ₹10.05 | ₹10.6 | ₹6.85 | ₹9 | 3,41,651 | 2,70,100 |
| 8 Feb 2022 | ₹10.2 | ₹10.2 | ₹6.35 | ₹6.8 | 1,95,651 | 2,59,300 |
| 9 Feb 2022 | ₹8.95 | ₹8.95 | ₹5.5 | ₹5.85 | 1,15,701 | 2,57,450 |
| 10 Feb 2022 | ₹6.55 | ₹6.55 | ₹4.8 | ₹5.3 | 1,66,002 | 2,87,650 |
| 11 Feb 2022 | ₹5.5 | ₹5.5 | ₹3.55 | ₹3.8 | 1,53,752 | 2,74,650 |
| 14 Feb 2022 | ₹3.6 | ₹6.75 | ₹2.7 | ₹4.1 | 2,30,302 | 2,48,750 |
| 15 Feb 2022 | ₹4.3 | ₹4.9 | ₹3.15 | ₹3.55 | 2,12,601 | 2,36,500 |
| 16 Feb 2022 | ₹3.6 | ₹4.15 | ₹2.8 | ₹3.2 | 2,03,701 | 2,35,350 |
| 17 Feb 2022 | ₹3 | ₹4.45 | ₹1.65 | ₹1.75 | 6,76,751 | 3,04,350 |
| 18 Feb 2022 | ₹1.75 | ₹1.75 | ₹0.95 | ₹1 | 13,29,702 | 4,33,400 |
| 21 Feb 2022 | ₹1 | ₹1.2 | ₹0.8 | ₹0.95 | 9,94,902 | 4,30,500 |
| 22 Feb 2022 | ₹1.05 | ₹1.25 | ₹0.65 | ₹0.7 | 8,13,951 | 4,22,200 |
| 23 Feb 2022 | ₹30 | ₹30 | ₹0.4 | ₹0.7 | 9,21,851 | 3,93,650 |
| 24 Feb 2022 | ₹0.55 | ₹1.15 | ₹0.05 | ₹0.05 | 4,67,351 | 3,13,000 |