NIFTY 50 19,350 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹32.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹17.7 | ₹18.8 | ₹15.1 | ₹15.1 | 301 | 2,350 |
| 27 Jan 2022 | ₹14 | ₹14 | ₹9.15 | ₹11.5 | 3,651 | 3,850 |
| 28 Jan 2022 | ₹11.5 | ₹14.05 | ₹9.65 | ₹10.6 | 2,001 | 4,300 |
| 31 Jan 2022 | ₹10.65 | ₹11 | ₹9 | ₹11 | 2,352 | 4,900 |
| 1 Feb 2022 | ₹29 | ₹32.55 | ₹5.4 | ₹8.5 | 12,851 | 10,800 |
| 2 Feb 2022 | ₹6.35 | ₹9.95 | ₹5.8 | ₹8.05 | 2,601 | 10,700 |
| 3 Feb 2022 | ₹6.55 | ₹6.55 | ₹4.65 | ₹5.1 | 3,101 | 12,600 |
| 4 Feb 2022 | ₹5.2 | ₹5.3 | ₹3.25 | ₹4.25 | 3,652 | 11,800 |
| 7 Feb 2022 | ₹7.2 | ₹7.2 | ₹3.75 | ₹4.35 | 4,101 | 11,200 |
| 8 Feb 2022 | ₹4.45 | ₹4.45 | ₹3.4 | ₹3.75 | 2,151 | 11,300 |
| 9 Feb 2022 | ₹3.8 | ₹3.8 | ₹3.15 | ₹3.15 | 1,251 | 11,800 |
| 10 Feb 2022 | ₹3.95 | ₹3.95 | ₹2.85 | ₹3.15 | 751 | 11,600 |
| 11 Feb 2022 | ₹2.95 | ₹2.95 | ₹2.95 | ₹2.95 | 51 | 11,650 |
| 14 Feb 2022 | ₹1.6 | ₹3.2 | ₹1.6 | ₹3.2 | 1,651 | 11,750 |
| 15 Feb 2022 | ₹3.5 | ₹3.5 | ₹1.8 | ₹2.5 | 3,151 | 11,500 |
| 16 Feb 2022 | ₹2.5 | ₹2.55 | ₹2 | ₹2.2 | 3,951 | 10,450 |
| 17 Feb 2022 | ₹2.2 | ₹2.25 | ₹1.25 | ₹1.65 | 1,24,901 | 10,500 |
| 18 Feb 2022 | ₹1.5 | ₹1.5 | ₹0.9 | ₹1.05 | 74,902 | 10,400 |
| 21 Feb 2022 | ₹0.9 | ₹1 | ₹0.65 | ₹0.95 | 3,62,752 | 9,900 |
| 22 Feb 2022 | ₹1.1 | ₹1.1 | ₹0.6 | ₹0.6 | 2,58,151 | 9,900 |
| 23 Feb 2022 | ₹0.6 | ₹1 | ₹0.4 | ₹1 | 6,59,801 | 8,100 |
| 24 Feb 2022 | ₹0.25 | ₹0.55 | ₹0.05 | ₹0.05 | 63,202 | 8,200 |