NIFTY 50 19,200 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹25.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹23 | ₹25.95 | ₹17.2 | ₹18.9 | 1,25,552 | 86,900 |
| 27 Jan 2022 | ₹18.6 | ₹18.6 | ₹12.1 | ₹14.7 | 1,56,101 | 1,04,000 |
| 28 Jan 2022 | ₹15.6 | ₹16.15 | ₹11.15 | ₹12 | 2,16,551 | 1,52,800 |
| 31 Jan 2022 | ₹15.25 | ₹16.3 | ₹11.45 | ₹14.8 | 1,93,401 | 1,70,550 |
| 1 Feb 2022 | ₹15.55 | ₹23.1 | ₹8 | ₹11.55 | 4,94,202 | 1,85,650 |
| 2 Feb 2022 | ₹14.95 | ₹15 | ₹7.9 | ₹9.4 | 3,10,652 | 1,50,850 |
| 3 Feb 2022 | ₹8.75 | ₹11.7 | ₹5.8 | ₹6.1 | 1,13,852 | 1,51,050 |
| 4 Feb 2022 | ₹5.5 | ₹7.1 | ₹4.5 | ₹5.35 | 1,15,901 | 1,54,150 |
| 7 Feb 2022 | ₹5 | ₹6.4 | ₹4.2 | ₹6 | 99,451 | 1,76,950 |
| 8 Feb 2022 | ₹6.1 | ₹6.1 | ₹4.1 | ₹4.2 | 75,452 | 1,54,000 |
| 9 Feb 2022 | ₹4.95 | ₹4.95 | ₹3.6 | ₹3.75 | 24,251 | 1,55,800 |
| 10 Feb 2022 | ₹3.9 | ₹3.95 | ₹3.2 | ₹3.4 | 17,851 | 1,55,950 |
| 11 Feb 2022 | ₹3.5 | ₹3.5 | ₹2.35 | ₹2.8 | 33,501 | 1,56,600 |
| 14 Feb 2022 | ₹2.65 | ₹3.8 | ₹2.35 | ₹3.3 | 66,451 | 1,34,850 |
| 15 Feb 2022 | ₹3.3 | ₹3.5 | ₹2.25 | ₹2.65 | 26,701 | 1,25,250 |
| 16 Feb 2022 | ₹2.8 | ₹3.05 | ₹2.1 | ₹2.7 | 59,452 | 1,20,700 |
| 17 Feb 2022 | ₹2.4 | ₹2.6 | ₹1.35 | ₹1.4 | 1,08,351 | 1,24,650 |
| 18 Feb 2022 | ₹1.65 | ₹1.65 | ₹0.8 | ₹0.9 | 4,92,002 | 1,59,050 |
| 21 Feb 2022 | ₹1.2 | ₹1.2 | ₹0.7 | ₹0.9 | 4,97,401 | 2,07,700 |
| 22 Feb 2022 | ₹1.2 | ₹1.2 | ₹0.65 | ₹0.65 | 3,84,901 | 2,05,900 |
| 23 Feb 2022 | ₹1 | ₹1 | ₹0.4 | ₹0.8 | 3,04,951 | 2,33,250 |
| 24 Feb 2022 | ₹0.65 | ₹0.8 | ₹0.05 | ₹0.05 | 5,25,251 | 1,83,150 |