NIFTY 50 19,100 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹30.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹26.55 | ₹30.05 | ₹21.35 | ₹22.1 | 91,902 | 57,300 |
| 27 Jan 2022 | ₹19.95 | ₹19.95 | ₹14.45 | ₹17.6 | 1,44,201 | 66,050 |
| 28 Jan 2022 | ₹17.1 | ₹19.9 | ₹13.15 | ₹15.15 | 88,552 | 76,550 |
| 31 Jan 2022 | ₹19.4 | ₹20.2 | ₹14.1 | ₹19 | 1,52,852 | 1,08,100 |
| 1 Feb 2022 | ₹22 | ₹28.2 | ₹10.2 | ₹15.9 | 3,03,602 | 1,43,050 |
| 2 Feb 2022 | ₹20.4 | ₹21.9 | ₹10.35 | ₹11.95 | 2,51,152 | 1,34,950 |
| 3 Feb 2022 | ₹11.45 | ₹12.75 | ₹6.9 | ₹7.1 | 1,60,251 | 1,27,500 |
| 4 Feb 2022 | ₹7.05 | ₹10 | ₹5.2 | ₹6 | 1,08,351 | 1,24,700 |
| 7 Feb 2022 | ₹6 | ₹6.6 | ₹4.25 | ₹6.35 | 1,40,251 | 1,16,450 |
| 8 Feb 2022 | ₹6.55 | ₹6.55 | ₹4.25 | ₹4.7 | 72,403 | 1,16,000 |
| 9 Feb 2022 | ₹4.6 | ₹5.7 | ₹3.85 | ₹4.1 | 21,752 | 1,15,700 |
| 10 Feb 2022 | ₹3.9 | ₹4.4 | ₹3.05 | ₹3.75 | 48,751 | 1,27,150 |
| 11 Feb 2022 | ₹3.15 | ₹3.75 | ₹2.7 | ₹3 | 34,301 | 1,23,050 |
| 14 Feb 2022 | ₹3.1 | ₹3.95 | ₹1.6 | ₹3.3 | 79,901 | 1,19,550 |
| 15 Feb 2022 | ₹3.15 | ₹3.7 | ₹2.35 | ₹2.9 | 82,501 | 1,10,050 |
| 16 Feb 2022 | ₹2.7 | ₹3.6 | ₹2.05 | ₹2.7 | 62,501 | 1,04,600 |
| 17 Feb 2022 | ₹2.35 | ₹2.45 | ₹1.45 | ₹1.7 | 1,27,652 | 94,550 |
| 18 Feb 2022 | ₹1.4 | ₹1.55 | ₹0.8 | ₹0.9 | 5,32,701 | 1,83,050 |
| 21 Feb 2022 | ₹1.5 | ₹1.5 | ₹0.7 | ₹0.9 | 5,59,602 | 2,08,150 |
| 22 Feb 2022 | ₹0.95 | ₹1.05 | ₹0.55 | ₹0.65 | 3,48,101 | 2,03,200 |
| 23 Feb 2022 | ₹1 | ₹1.05 | ₹0.35 | ₹0.6 | 2,44,101 | 2,07,950 |
| 24 Feb 2022 | ₹0.2 | ₹0.75 | ₹0.05 | ₹0.05 | 2,59,701 | 1,38,550 |