NIFTY 50 18,950 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹36.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹24.1 | ₹36.45 | ₹24.1 | ₹28.25 | 3,751 | 5,550 |
| 27 Jan 2022 | ₹14.65 | ₹24 | ₹14.6 | ₹22.65 | 3,101 | 5,850 |
| 28 Jan 2022 | ₹23.15 | ₹27 | ₹20 | ₹20 | 2,301 | 6,200 |
| 31 Jan 2022 | ₹35.95 | ₹35.95 | ₹18.25 | ₹23.95 | 5,851 | 6,850 |
| 1 Feb 2022 | ₹28 | ₹36.05 | ₹13.65 | ₹22.5 | 44,151 | 7,250 |
| 2 Feb 2022 | ₹23.6 | ₹23.6 | ₹15.25 | ₹17.15 | 20,901 | 6,650 |
| 3 Feb 2022 | ₹17.05 | ₹17.05 | ₹9.5 | ₹9.5 | 18,001 | 12,750 |
| 4 Feb 2022 | ₹9.85 | ₹10.2 | ₹7 | ₹7.85 | 46,051 | 7,900 |
| 7 Feb 2022 | ₹8.1 | ₹9 | ₹5.4 | ₹7.45 | 32,201 | 7,350 |
| 8 Feb 2022 | ₹6.95 | ₹7.65 | ₹5.05 | ₹5.9 | 30,752 | 8,000 |
| 9 Feb 2022 | ₹5.7 | ₹7.4 | ₹4.35 | ₹4.55 | 24,551 | 8,650 |
| 10 Feb 2022 | ₹4.5 | ₹4.55 | ₹3.15 | ₹4.15 | 28,251 | 7,450 |
| 11 Feb 2022 | ₹3.35 | ₹4.05 | ₹3 | ₹3.2 | 7,251 | 7,750 |
| 14 Feb 2022 | ₹3.2 | ₹4.7 | ₹2.75 | ₹3.75 | 7,351 | 8,050 |
| 15 Feb 2022 | ₹3.75 | ₹3.75 | ₹3 | ₹3.3 | 3,651 | 7,250 |
| 16 Feb 2022 | ₹2.6 | ₹3.6 | ₹2.6 | ₹3.15 | 18,851 | 6,650 |
| 17 Feb 2022 | ₹3.1 | ₹5.5 | ₹1.55 | ₹1.8 | 12,451 | 8,400 |
| 18 Feb 2022 | ₹1.7 | ₹1.7 | ₹0.85 | ₹0.95 | 56,452 | 17,300 |
| 21 Feb 2022 | ₹0.95 | ₹1.05 | ₹0.75 | ₹0.95 | 1,31,301 | 13,850 |
| 22 Feb 2022 | ₹1 | ₹1.3 | ₹0.75 | ₹0.75 | 1,06,451 | 10,500 |
| 23 Feb 2022 | ₹0.65 | ₹0.75 | ₹0.4 | ₹0.75 | 1,10,901 | 8,600 |
| 24 Feb 2022 | ₹0.2 | ₹1 | ₹0.05 | ₹0.05 | 34,551 | 10,600 |