NIFTY 50 19,400 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹19.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹15.4 | ₹19.1 | ₹11.55 | ₹12.6 | 95,451 | 69,700 |
| 27 Jan 2022 | ₹12.9 | ₹12.9 | ₹9.95 | ₹10.4 | 96,001 | 74,350 |
| 28 Jan 2022 | ₹11 | ₹11.1 | ₹8.7 | ₹9.2 | 58,802 | 74,950 |
| 31 Jan 2022 | ₹14.95 | ₹14.95 | ₹8.4 | ₹10.75 | 58,251 | 79,950 |
| 1 Feb 2022 | ₹10 | ₹15.95 | ₹6.15 | ₹7.7 | 1,76,101 | 93,400 |
| 2 Feb 2022 | ₹7.05 | ₹7.95 | ₹4.95 | ₹5.8 | 1,70,402 | 80,800 |
| 3 Feb 2022 | ₹5.9 | ₹6.1 | ₹3.9 | ₹4.25 | 1,68,002 | 73,500 |
| 4 Feb 2022 | ₹4.3 | ₹9 | ₹3.25 | ₹3.3 | 73,551 | 1,02,800 |
| 7 Feb 2022 | ₹3.45 | ₹5.4 | ₹3.1 | ₹4.7 | 1,10,051 | 1,11,800 |
| 8 Feb 2022 | ₹4.5 | ₹4.5 | ₹3.2 | ₹3.2 | 49,351 | 1,10,300 |
| 9 Feb 2022 | ₹3.65 | ₹3.65 | ₹2.6 | ₹2.85 | 18,551 | 1,09,150 |
| 10 Feb 2022 | ₹3.1 | ₹3.1 | ₹2.25 | ₹2.4 | 29,901 | 1,07,850 |
| 11 Feb 2022 | ₹2.25 | ₹2.65 | ₹1.9 | ₹1.9 | 30,002 | 1,06,150 |
| 14 Feb 2022 | ₹1.8 | ₹3.05 | ₹1.8 | ₹2.45 | 61,451 | 1,03,650 |
| 15 Feb 2022 | ₹1.65 | ₹2.9 | ₹1.65 | ₹2.35 | 46,151 | 1,09,450 |
| 16 Feb 2022 | ₹2.5 | ₹2.75 | ₹2 | ₹2.3 | 26,651 | 1,12,300 |
| 17 Feb 2022 | ₹1.95 | ₹2 | ₹1.2 | ₹1.2 | 2,18,251 | 1,54,700 |
| 18 Feb 2022 | ₹1.7 | ₹1.7 | ₹0.8 | ₹0.95 | 7,07,201 | 2,20,650 |
| 21 Feb 2022 | ₹0.75 | ₹1 | ₹0.7 | ₹0.9 | 4,50,251 | 2,35,000 |
| 22 Feb 2022 | ₹0.95 | ₹1.05 | ₹0.55 | ₹0.6 | 3,46,751 | 2,05,900 |
| 23 Feb 2022 | ₹0.5 | ₹0.85 | ₹0.35 | ₹0.7 | 3,05,051 | 2,15,550 |
| 24 Feb 2022 | ₹0.6 | ₹0.85 | ₹0.05 | ₹0.05 | 2,37,453 | 1,62,750 |