NIFTY 50 19,050 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹31.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹20.05 | ₹31.4 | ₹20.05 | ₹24.05 | 2,851 | 3,850 |
| 27 Jan 2022 | ₹20 | ₹21.2 | ₹15.75 | ₹19 | 11,001 | 5,350 |
| 28 Jan 2022 | ₹19.05 | ₹21.5 | ₹16.35 | ₹16.35 | 23,902 | 6,200 |
| 31 Jan 2022 | ₹22.15 | ₹22.15 | ₹14.95 | ₹19.85 | 34,951 | 15,500 |
| 1 Feb 2022 | ₹24.8 | ₹30.95 | ₹11.25 | ₹14.95 | 53,001 | 11,000 |
| 2 Feb 2022 | ₹18.55 | ₹18.6 | ₹11.95 | ₹13.35 | 28,301 | 12,450 |
| 3 Feb 2022 | ₹11.95 | ₹12.75 | ₹7.8 | ₹7.8 | 10,403 | 12,950 |
| 4 Feb 2022 | ₹8.1 | ₹8.25 | ₹5.75 | ₹6.7 | 31,051 | 12,850 |
| 7 Feb 2022 | ₹6.85 | ₹7 | ₹4.15 | ₹6.65 | 28,802 | 12,350 |
| 8 Feb 2022 | ₹5.1 | ₹6.35 | ₹4.6 | ₹5.4 | 25,102 | 11,200 |
| 9 Feb 2022 | ₹5.25 | ₹5.25 | ₹4.2 | ₹4.7 | 12,802 | 12,550 |
| 10 Feb 2022 | ₹4.2 | ₹4.45 | ₹3.65 | ₹4.1 | 8,751 | 12,300 |
| 11 Feb 2022 | ₹3.55 | ₹3.95 | ₹2.9 | ₹3.25 | 7,451 | 11,850 |
| 14 Feb 2022 | ₹4.35 | ₹9.55 | ₹1.6 | ₹3.7 | 6,601 | 12,150 |
| 15 Feb 2022 | ₹3.9 | ₹5.4 | ₹2.35 | ₹2.85 | 11,551 | 10,300 |
| 16 Feb 2022 | ₹2.75 | ₹4.45 | ₹2.5 | ₹2.7 | 19,451 | 12,000 |
| 17 Feb 2022 | ₹3.1 | ₹3.1 | ₹1.5 | ₹1.75 | 71,602 | 12,850 |
| 18 Feb 2022 | ₹1.7 | ₹1.7 | ₹0.95 | ₹1 | 10,96,501 | 16,200 |
| 21 Feb 2022 | ₹1.25 | ₹1.35 | ₹0.75 | ₹1 | 95,752 | 14,800 |
| 22 Feb 2022 | ₹1 | ₹1.05 | ₹0.75 | ₹0.75 | 2,00,552 | 11,750 |
| 23 Feb 2022 | ₹0.7 | ₹0.8 | ₹0.35 | ₹0.8 | 5,58,201 | 10,350 |
| 24 Feb 2022 | ₹2.9 | ₹2.9 | ₹0.05 | ₹0.05 | 4,04,851 | 10,150 |