NIFTY 50 19,300 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹22.55 and a low of ₹0.05. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹18.3 | ₹22.55 | ₹14.9 | ₹16 | 1,38,601 | 97,900 |
| 27 Jan 2022 | ₹14.85 | ₹14.9 | ₹10.75 | ₹12.7 | 95,552 | 92,100 |
| 28 Jan 2022 | ₹12.9 | ₹13.4 | ₹9.75 | ₹10.85 | 2,01,852 | 1,02,400 |
| 31 Jan 2022 | ₹15.85 | ₹15.85 | ₹9.8 | ₹12.95 | 1,51,851 | 1,15,700 |
| 1 Feb 2022 | ₹17.55 | ₹19.35 | ₹7.3 | ₹9 | 3,91,901 | 1,17,750 |
| 2 Feb 2022 | ₹9.9 | ₹9.9 | ₹6.1 | ₹7.2 | 2,00,251 | 1,23,400 |
| 3 Feb 2022 | ₹7.85 | ₹8.4 | ₹4.7 | ₹5.15 | 1,34,051 | 1,00,750 |
| 4 Feb 2022 | ₹5.55 | ₹5.55 | ₹4 | ₹4.1 | 1,20,152 | 92,500 |
| 7 Feb 2022 | ₹4.3 | ₹5.6 | ₹3.3 | ₹5.2 | 73,151 | 1,03,700 |
| 8 Feb 2022 | ₹5.15 | ₹5.15 | ₹3.5 | ₹3.6 | 45,501 | 1,03,050 |
| 9 Feb 2022 | ₹3.8 | ₹3.85 | ₹2.9 | ₹3 | 13,351 | 1,01,550 |
| 10 Feb 2022 | ₹2.85 | ₹3.6 | ₹2.45 | ₹2.7 | 24,051 | 98,450 |
| 11 Feb 2022 | ₹2.85 | ₹2.9 | ₹2.1 | ₹2.1 | 12,001 | 97,400 |
| 14 Feb 2022 | ₹2.2 | ₹3.45 | ₹2 | ₹2.65 | 30,451 | 89,350 |
| 15 Feb 2022 | ₹2.85 | ₹3 | ₹2.05 | ₹2.2 | 20,101 | 91,700 |
| 16 Feb 2022 | ₹3.3 | ₹3.4 | ₹2 | ₹2.25 | 16,752 | 90,200 |
| 17 Feb 2022 | ₹1.95 | ₹2.65 | ₹1.15 | ₹1.4 | 64,552 | 1,15,450 |
| 18 Feb 2022 | ₹1.25 | ₹1.65 | ₹0.8 | ₹0.85 | 6,27,952 | 1,33,700 |
| 21 Feb 2022 | ₹1.05 | ₹1.1 | ₹0.6 | ₹1 | 10,08,351 | 1,85,650 |
| 22 Feb 2022 | ₹1 | ₹1.05 | ₹0.6 | ₹0.6 | 2,85,301 | 1,90,500 |
| 23 Feb 2022 | ₹0.8 | ₹0.9 | ₹0.4 | ₹0.75 | 2,41,001 | 2,03,350 |
| 24 Feb 2022 | ₹0.35 | ₹0.9 | ₹0.05 | ₹0.25 | 4,09,501 | 1,40,900 |