NIFTY 50 19,500 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹16.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹14 | ₹16.5 | ₹9.35 | ₹10.95 | 6,57,001 | 5,09,350 |
| 27 Jan 2022 | ₹11.2 | ₹11.5 | ₹8 | ₹10 | 7,22,951 | 6,76,100 |
| 28 Jan 2022 | ₹10.95 | ₹11 | ₹7.55 | ₹7.7 | 5,78,901 | 7,39,550 |
| 31 Jan 2022 | ₹8.95 | ₹11 | ₹7.35 | ₹9.2 | 3,79,902 | 7,31,350 |
| 1 Feb 2022 | ₹9.75 | ₹13.85 | ₹5.75 | ₹6.2 | 10,35,952 | 7,78,350 |
| 2 Feb 2022 | ₹8.4 | ₹8.4 | ₹4.6 | ₹4.8 | 3,51,951 | 7,83,100 |
| 3 Feb 2022 | ₹4.8 | ₹4.85 | ₹3.9 | ₹4 | 3,60,901 | 8,07,000 |
| 4 Feb 2022 | ₹4.05 | ₹4.1 | ₹3.35 | ₹3.5 | 2,77,452 | 8,15,100 |
| 7 Feb 2022 | ₹3.45 | ₹4.7 | ₹3.15 | ₹4.1 | 3,59,551 | 7,80,550 |
| 8 Feb 2022 | ₹4.15 | ₹4.45 | ₹3.3 | ₹3.3 | 1,72,502 | 7,96,600 |
| 9 Feb 2022 | ₹3.45 | ₹3.55 | ₹2.75 | ₹2.9 | 2,12,551 | 7,81,000 |
| 10 Feb 2022 | ₹2.3 | ₹2.9 | ₹2.2 | ₹2.45 | 3,01,051 | 6,99,650 |
| 11 Feb 2022 | ₹2.1 | ₹2.5 | ₹1.8 | ₹1.95 | 3,72,251 | 6,90,700 |
| 14 Feb 2022 | ₹1.85 | ₹3 | ₹1.7 | ₹2.7 | 2,80,302 | 6,93,600 |
| 15 Feb 2022 | ₹2.95 | ₹3.05 | ₹1.65 | ₹1.95 | 2,13,251 | 6,80,950 |
| 16 Feb 2022 | ₹2.85 | ₹2.95 | ₹1.6 | ₹2.1 | 1,65,651 | 6,76,500 |
| 17 Feb 2022 | ₹2.65 | ₹2.65 | ₹1.25 | ₹1.4 | 8,76,851 | 8,20,300 |
| 18 Feb 2022 | ₹1.45 | ₹1.75 | ₹0.8 | ₹0.8 | 22,03,151 | 15,29,250 |
| 21 Feb 2022 | ₹0.85 | ₹0.95 | ₹0.6 | ₹0.65 | 19,52,601 | 15,88,000 |
| 22 Feb 2022 | ₹0.75 | ₹1 | ₹0.3 | ₹0.3 | 35,63,751 | 18,07,700 |
| 23 Feb 2022 | ₹0.4 | ₹0.8 | ₹0.25 | ₹0.65 | 32,33,501 | 15,65,250 |
| 24 Feb 2022 | ₹0.55 | ₹0.8 | ₹0.05 | ₹0.05 | 20,01,501 | 12,76,550 |