NIFTY 50 18,900 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹44.05 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹25.65 | ₹39.5 | ₹25.65 | ₹31.1 | 1,15,501 | 1,09,700 |
| 27 Jan 2022 | ₹17.75 | ₹26.6 | ₹17.75 | ₹24.2 | 1,23,501 | 1,16,650 |
| 28 Jan 2022 | ₹25.05 | ₹31.05 | ₹21.2 | ₹21.4 | 1,31,701 | 1,49,450 |
| 31 Jan 2022 | ₹44.05 | ₹44.05 | ₹20.05 | ₹25.95 | 1,86,451 | 1,82,800 |
| 1 Feb 2022 | ₹32.8 | ₹40.7 | ₹14.3 | ₹24.95 | 4,16,502 | 2,06,900 |
| 2 Feb 2022 | ₹30.5 | ₹31.25 | ₹17.1 | ₹20.55 | 2,05,201 | 1,79,300 |
| 3 Feb 2022 | ₹19.95 | ₹20 | ₹10.4 | ₹10.65 | 1,80,402 | 1,83,650 |
| 4 Feb 2022 | ₹10.9 | ₹11.15 | ₹7.6 | ₹8.5 | 1,40,852 | 1,97,800 |
| 7 Feb 2022 | ₹8.15 | ₹8.9 | ₹5.6 | ₹7.8 | 1,85,101 | 1,82,150 |
| 8 Feb 2022 | ₹7.35 | ₹7.7 | ₹5.45 | ₹5.75 | 1,20,501 | 1,83,000 |
| 9 Feb 2022 | ₹9.4 | ₹9.4 | ₹4.6 | ₹4.95 | 1,02,801 | 1,77,450 |
| 10 Feb 2022 | ₹5.2 | ₹5.2 | ₹3.9 | ₹4.35 | 1,71,602 | 1,86,300 |
| 11 Feb 2022 | ₹3.65 | ₹4.35 | ₹2.9 | ₹3.3 | 89,901 | 1,71,800 |
| 14 Feb 2022 | ₹3.3 | ₹5 | ₹2.1 | ₹3.2 | 1,17,202 | 1,52,350 |
| 15 Feb 2022 | ₹3.2 | ₹3.8 | ₹2.3 | ₹3.2 | 61,751 | 1,45,100 |
| 16 Feb 2022 | ₹3.8 | ₹3.9 | ₹2.35 | ₹2.75 | 1,08,301 | 1,53,450 |
| 17 Feb 2022 | ₹3.3 | ₹3.8 | ₹1.5 | ₹1.75 | 1,98,401 | 1,63,350 |
| 18 Feb 2022 | ₹1.55 | ₹1.7 | ₹0.9 | ₹0.95 | 10,39,253 | 2,36,200 |
| 21 Feb 2022 | ₹1 | ₹1.6 | ₹0.8 | ₹0.85 | 5,97,602 | 3,15,800 |
| 22 Feb 2022 | ₹1.25 | ₹1.25 | ₹0.6 | ₹0.7 | 6,07,901 | 3,20,200 |
| 23 Feb 2022 | ₹3.5 | ₹30 | ₹0.4 | ₹0.7 | 3,29,102 | 3,54,200 |
| 24 Feb 2022 | ₹0.3 | ₹0.95 | ₹0.05 | ₹0.1 | 3,22,201 | 2,36,400 |