NIFTY 50 18,850 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹43 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹35 | ₹42.9 | ₹30.55 | ₹35.25 | 8,951 | 48,750 |
| 27 Jan 2022 | ₹21.15 | ₹28.05 | ₹21.15 | ₹25.8 | 1,951 | 48,950 |
| 28 Jan 2022 | ₹34.95 | ₹34.95 | ₹22.3 | ₹22.3 | 3,801 | 49,750 |
| 31 Jan 2022 | ₹32.95 | ₹32.95 | ₹21.5 | ₹28.05 | 5,351 | 51,700 |
| 1 Feb 2022 | ₹35.4 | ₹43 | ₹15.45 | ₹25.8 | 60,201 | 52,300 |
| 2 Feb 2022 | ₹31.25 | ₹31.25 | ₹19.75 | ₹23.5 | 25,653 | 54,200 |
| 3 Feb 2022 | ₹14.5 | ₹20.55 | ₹11.95 | ₹12 | 18,601 | 55,900 |
| 4 Feb 2022 | ₹12.55 | ₹12.55 | ₹8.8 | ₹9.45 | 37,351 | 56,750 |
| 7 Feb 2022 | ₹8.8 | ₹8.9 | ₹6.5 | ₹8.5 | 38,703 | 64,700 |
| 8 Feb 2022 | ₹7.55 | ₹8.45 | ₹6.1 | ₹6.35 | 39,102 | 65,900 |
| 9 Feb 2022 | ₹6.85 | ₹6.85 | ₹5.25 | ₹5.55 | 29,751 | 73,150 |
| 10 Feb 2022 | ₹5.6 | ₹6 | ₹4.65 | ₹4.95 | 65,502 | 86,000 |
| 11 Feb 2022 | ₹4.75 | ₹5.95 | ₹3.4 | ₹3.45 | 21,952 | 80,800 |
| 14 Feb 2022 | ₹2.15 | ₹4.6 | ₹2.15 | ₹4.1 | 44,101 | 74,150 |
| 15 Feb 2022 | ₹4.1 | ₹4.45 | ₹3.2 | ₹3.55 | 35,651 | 74,800 |
| 16 Feb 2022 | ₹4.1 | ₹4.15 | ₹2.95 | ₹3.15 | 35,001 | 78,650 |
| 17 Feb 2022 | ₹3.25 | ₹3.3 | ₹1.6 | ₹1.9 | 58,752 | 77,450 |
| 18 Feb 2022 | ₹1.85 | ₹1.85 | ₹1.05 | ₹1.1 | 33,701 | 77,700 |
| 21 Feb 2022 | ₹1.05 | ₹1.2 | ₹0.85 | ₹0.95 | 2,42,151 | 76,750 |
| 22 Feb 2022 | ₹1.1 | ₹1.15 | ₹0.8 | ₹0.8 | 54,701 | 73,350 |
| 23 Feb 2022 | ₹1 | ₹1.05 | ₹0.5 | ₹0.8 | 1,28,701 | 70,550 |
| 24 Feb 2022 | ₹0.8 | ₹0.85 | ₹0.05 | ₹0.05 | 75,401 | 67,900 |