NIFTY 50 19,250 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹26.8 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹22 | ₹26.8 | ₹13.85 | ₹21.95 | 701 | 2,350 |
| 27 Jan 2022 | ₹16.4 | ₹16.4 | ₹12.3 | ₹15.25 | 851 | 2,350 |
| 28 Jan 2022 | ₹12.05 | ₹15.9 | ₹11.45 | ₹11.45 | 1,851 | 2,800 |
| 31 Jan 2022 | ₹17.4 | ₹17.4 | ₹11 | ₹14.45 | 601 | 2,800 |
| 1 Feb 2022 | ₹14.45 | ₹20 | ₹9.4 | ₹11.2 | 2,401 | 3,150 |
| 2 Feb 2022 | ₹11.4 | ₹11.4 | ₹6.4 | ₹8 | 1,401 | 3,300 |
| 3 Feb 2022 | ₹7 | ₹7 | ₹5 | ₹5 | 801 | 3,350 |
| 4 Feb 2022 | ₹5.45 | ₹5.45 | ₹4.5 | ₹4.5 | 1,252 | 4,050 |
| 7 Feb 2022 | ₹4.45 | ₹5.5 | ₹4 | ₹5.5 | 1,251 | 4,250 |
| 8 Feb 2022 | ₹4.6 | ₹4.6 | ₹3.85 | ₹3.85 | 2,301 | 3,750 |
| 9 Feb 2022 | ₹4.3 | ₹4.3 | ₹3.4 | ₹3.4 | 1,551 | 3,800 |
| 10 Feb 2022 | ₹3.55 | ₹3.55 | ₹2.9 | ₹3.25 | 301 | 4,050 |
| 11 Feb 2022 | ₹3.25 | ₹3.25 | ₹2.05 | ₹2.05 | 151 | 4,200 |
| 14 Feb 2022 | ₹2.2 | ₹3 | ₹2.2 | ₹2.65 | 1,201 | 3,650 |
| 15 Feb 2022 | ₹3 | ₹3.2 | ₹2.2 | ₹2.45 | 4,801 | 5,900 |
| 16 Feb 2022 | ₹2.9 | ₹3 | ₹2.15 | ₹2.55 | 3,251 | 6,450 |
| 17 Feb 2022 | ₹2.45 | ₹2.45 | ₹1.1 | ₹1.65 | 6,751 | 8,300 |
| 18 Feb 2022 | ₹1.65 | ₹1.8 | ₹1 | ₹1 | 80,002 | 12,100 |
| 21 Feb 2022 | ₹0.95 | ₹1.05 | ₹0.7 | ₹0.9 | 3,43,802 | 11,550 |
| 22 Feb 2022 | ₹1 | ₹1 | ₹0.65 | ₹0.75 | 1,00,851 | 10,000 |
| 23 Feb 2022 | ₹0.95 | ₹0.95 | ₹0.35 | ₹0.9 | 4,17,001 | 10,700 |
| 24 Feb 2022 | ₹0.6 | ₹0.6 | ₹0.05 | ₹0.1 | 1,55,101 | 9,500 |