NIFTY 50 19,450 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹17.85 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹17.45 | ₹17.5 | ₹11.7 | ₹15.75 | 1,751 | 4,150 |
| 27 Jan 2022 | ₹9.2 | ₹13.2 | ₹9.2 | ₹11.25 | 3,251 | 3,800 |
| 28 Jan 2022 | ₹9.75 | ₹10.85 | ₹8.95 | ₹8.95 | 2,352 | 4,900 |
| 31 Jan 2022 | ₹9.05 | ₹12.95 | ₹9 | ₹10.15 | 1,401 | 5,600 |
| 1 Feb 2022 | ₹17.85 | ₹17.85 | ₹5.25 | ₹5.4 | 3,051 | 6,700 |
| 2 Feb 2022 | ₹7.05 | ₹7.1 | ₹5.4 | ₹6.5 | 551 | 6,850 |
| 3 Feb 2022 | ₹5.95 | ₹5.95 | ₹4.25 | ₹4.85 | 5,451 | 9,200 |
| 4 Feb 2022 | ₹4.75 | ₹5.65 | ₹3.8 | ₹4 | 6,752 | 10,100 |
| 7 Feb 2022 | ₹3.35 | ₹4.6 | ₹3.35 | ₹4.05 | 4,151 | 8,000 |
| 8 Feb 2022 | ₹3.6 | ₹4.05 | ₹3.3 | ₹3.6 | 1,302 | 8,400 |
| 9 Feb 2022 | ₹3.35 | ₹6 | ₹3.35 | ₹3.5 | 3,851 | 8,750 |
| 10 Feb 2022 | ₹2.9 | ₹3.3 | ₹2.8 | ₹3 | 2,352 | 7,950 |
| 11 Feb 2022 | ₹2.95 | ₹3.4 | ₹2.2 | ₹2.3 | 3,752 | 7,550 |
| 14 Feb 2022 | ₹2.25 | ₹2.7 | ₹1.3 | ₹2.55 | 5,303 | 7,700 |
| 15 Feb 2022 | ₹2.55 | ₹3.25 | ₹2 | ₹2.4 | 2,851 | 9,150 |
| 16 Feb 2022 | ₹2.4 | ₹3.15 | ₹1.55 | ₹2.15 | 6,601 | 7,550 |
| 17 Feb 2022 | ₹2.15 | ₹2.25 | ₹1.1 | ₹1.1 | 79,301 | 10,400 |
| 18 Feb 2022 | ₹1.4 | ₹1.55 | ₹0.9 | ₹1 | 3,86,451 | 29,100 |
| 21 Feb 2022 | ₹0.95 | ₹1 | ₹0.65 | ₹0.85 | 7,89,551 | 19,650 |
| 22 Feb 2022 | ₹1 | ₹1.05 | ₹0.45 | ₹0.45 | 3,96,502 | 15,700 |
| 23 Feb 2022 | ₹0.4 | ₹0.85 | ₹0.3 | ₹0.85 | 2,44,251 | 15,400 |
| 24 Feb 2022 | ₹0.75 | ₹0.75 | ₹0.05 | ₹0.1 | 7,41,451 | 10,600 |