NIFTY 50 19,600 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹13.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹12.05 | ₹13.5 | ₹9.4 | ₹10.25 | 43,702 | 63,450 |
| 27 Jan 2022 | ₹8.25 | ₹11.35 | ₹8.1 | ₹9.35 | 47,851 | 63,450 |
| 28 Jan 2022 | ₹9.65 | ₹10 | ₹7.25 | ₹7.25 | 35,101 | 66,800 |
| 31 Jan 2022 | ₹8.95 | ₹9.1 | ₹6.75 | ₹7.85 | 40,651 | 75,000 |
| 1 Feb 2022 | ₹9 | ₹11.35 | ₹5.3 | ₹5.75 | 87,702 | 84,000 |
| 2 Feb 2022 | ₹5.8 | ₹5.8 | ₹4.35 | ₹4.7 | 24,001 | 79,700 |
| 3 Feb 2022 | ₹4.7 | ₹4.75 | ₹3.75 | ₹3.8 | 20,551 | 80,450 |
| 4 Feb 2022 | ₹3.35 | ₹3.9 | ₹3.1 | ₹3.25 | 23,101 | 88,000 |
| 7 Feb 2022 | ₹3.5 | ₹5 | ₹2.95 | ₹3.75 | 58,001 | 1,02,300 |
| 8 Feb 2022 | ₹4.05 | ₹4.05 | ₹3 | ₹3.05 | 9,651 | 1,03,150 |
| 9 Feb 2022 | ₹3.35 | ₹5.3 | ₹2.3 | ₹2.6 | 16,551 | 99,500 |
| 10 Feb 2022 | ₹2.4 | ₹2.6 | ₹1.6 | ₹2.2 | 22,351 | 98,600 |
| 11 Feb 2022 | ₹2.25 | ₹2.55 | ₹1.55 | ₹1.9 | 17,602 | 97,500 |
| 14 Feb 2022 | ₹1.15 | ₹2.75 | ₹1.15 | ₹2.55 | 27,551 | 1,02,600 |
| 15 Feb 2022 | ₹2.1 | ₹2.65 | ₹1.75 | ₹1.95 | 15,951 | 99,550 |
| 16 Feb 2022 | ₹2.4 | ₹2.55 | ₹1.65 | ₹1.85 | 24,101 | 98,800 |
| 17 Feb 2022 | ₹1.85 | ₹2.4 | ₹1.15 | ₹1.45 | 82,701 | 1,11,800 |
| 18 Feb 2022 | ₹1.4 | ₹1.45 | ₹0.8 | ₹0.8 | 9,61,551 | 1,96,000 |
| 21 Feb 2022 | ₹0.85 | ₹1 | ₹0.6 | ₹0.75 | 5,62,201 | 2,27,400 |
| 22 Feb 2022 | ₹0.9 | ₹1 | ₹0.35 | ₹0.35 | 4,16,201 | 1,78,900 |
| 23 Feb 2022 | ₹0.4 | ₹0.75 | ₹0.25 | ₹0.75 | 4,35,401 | 2,33,600 |
| 24 Feb 2022 | ₹0.55 | ₹0.55 | ₹0.05 | ₹0.05 | 1,50,251 | 2,43,250 |