NIFTY 50 19,150 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹27 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹22.85 | ₹27 | ₹19.15 | ₹21 | 4,951 | 9,150 |
| 27 Jan 2022 | ₹20.95 | ₹20.95 | ₹13.45 | ₹15.8 | 22,601 | 14,250 |
| 28 Jan 2022 | ₹15.8 | ₹17.65 | ₹14 | ₹14 | 1,701 | 14,150 |
| 31 Jan 2022 | ₹17.55 | ₹17.55 | ₹13 | ₹16.4 | 1,651 | 14,150 |
| 1 Feb 2022 | ₹22.75 | ₹26.95 | ₹10 | ₹12 | 22,551 | 19,050 |
| 2 Feb 2022 | ₹13.9 | ₹14.05 | ₹9.05 | ₹10.55 | 24,801 | 25,750 |
| 3 Feb 2022 | ₹8.65 | ₹8.75 | ₹7 | ₹7 | 20,201 | 34,700 |
| 4 Feb 2022 | ₹6.7 | ₹6.7 | ₹5 | ₹5.9 | 12,951 | 37,900 |
| 7 Feb 2022 | ₹5.2 | ₹6.85 | ₹4.1 | ₹6.25 | 32,601 | 34,500 |
| 8 Feb 2022 | ₹5.75 | ₹6.4 | ₹4.7 | ₹5.25 | 9,852 | 34,800 |
| 9 Feb 2022 | ₹5.25 | ₹5.25 | ₹4.25 | ₹4.3 | 13,952 | 37,900 |
| 10 Feb 2022 | ₹4.65 | ₹5 | ₹3.8 | ₹3.95 | 23,252 | 55,100 |
| 11 Feb 2022 | ₹3.4 | ₹3.9 | ₹2.75 | ₹3 | 23,001 | 59,650 |
| 14 Feb 2022 | ₹2.85 | ₹3.5 | ₹2.85 | ₹3.2 | 26,751 | 49,300 |
| 15 Feb 2022 | ₹3.3 | ₹3.45 | ₹2.45 | ₹2.85 | 9,601 | 49,400 |
| 16 Feb 2022 | ₹2.8 | ₹3.25 | ₹2.4 | ₹2.8 | 21,401 | 50,450 |
| 17 Feb 2022 | ₹2.45 | ₹2.45 | ₹1.6 | ₹1.75 | 18,351 | 52,450 |
| 18 Feb 2022 | ₹1.6 | ₹1.6 | ₹0.85 | ₹0.9 | 2,19,052 | 34,800 |
| 21 Feb 2022 | ₹0.85 | ₹0.95 | ₹0.65 | ₹0.75 | 1,07,051 | 23,900 |
| 22 Feb 2022 | ₹0.95 | ₹1.05 | ₹0.55 | ₹0.55 | 9,39,001 | 20,500 |
| 23 Feb 2022 | ₹0.7 | ₹0.7 | ₹0.3 | ₹0.7 | 1,05,252 | 19,250 |
| 24 Feb 2022 | ₹0.25 | ₹0.7 | ₹0.05 | ₹0.05 | 2,22,652 | 13,100 |