NIFTY 50 19,650 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹13.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹13.7 | ₹13.7 | ₹11 | ₹11.5 | 3,551 | 1,950 |
| 27 Jan 2022 | ₹10.55 | ₹11.25 | ₹9.5 | ₹10.1 | 3,551 | 2,000 |
| 28 Jan 2022 | ₹9.35 | ₹9.95 | ₹7.25 | ₹7.8 | 6,201 | 3,150 |
| 31 Jan 2022 | ₹8.95 | ₹9.4 | ₹6.55 | ₹7.7 | 6,252 | 4,350 |
| 1 Feb 2022 | ₹7.95 | ₹10.35 | ₹6.3 | ₹6.3 | 2,751 | 5,550 |
| 2 Feb 2022 | ₹8.75 | ₹8.85 | ₹4.75 | ₹4.95 | 1,702 | 6,050 |
| 3 Feb 2022 | ₹4.55 | ₹4.6 | ₹3.7 | ₹4.25 | 701 | 5,900 |
| 4 Feb 2022 | ₹4.1 | ₹4.1 | ₹3.15 | ₹3.55 | 1,301 | 5,600 |
| 7 Feb 2022 | ₹3.15 | ₹4.05 | ₹3.15 | ₹3.45 | 801 | 5,750 |
| 8 Feb 2022 | ₹3.5 | ₹3.85 | ₹3.45 | ₹3.85 | 1,651 | 6,600 |
| 9 Feb 2022 | ₹3.95 | ₹3.95 | ₹3 | ₹3 | 2,151 | 7,400 |
| 10 Feb 2022 | ₹3 | ₹3.5 | ₹2.5 | ₹2.75 | 1,701 | 6,900 |
| 11 Feb 2022 | ₹4 | ₹4 | ₹1.85 | ₹1.85 | 4,351 | 7,900 |
| 14 Feb 2022 | ₹1.8 | ₹4.15 | ₹1.8 | ₹3.1 | 8,501 | 9,150 |
| 15 Feb 2022 | ₹2.75 | ₹2.75 | ₹1.85 | ₹1.85 | 1,951 | 9,550 |
| 16 Feb 2022 | ₹1.95 | ₹2.35 | ₹1.85 | ₹2 | 7,701 | 12,200 |
| 17 Feb 2022 | ₹1.95 | ₹1.95 | ₹1.25 | ₹1.45 | 10,751 | 11,300 |
| 18 Feb 2022 | ₹1.45 | ₹1.45 | ₹0.9 | ₹0.9 | 1,69,701 | 23,000 |
| 21 Feb 2022 | ₹1 | ₹1 | ₹0.65 | ₹0.8 | 96,201 | 23,150 |
| 22 Feb 2022 | ₹0.9 | ₹1 | ₹0.45 | ₹0.45 | 3,50,802 | 19,350 |
| 23 Feb 2022 | ₹0.4 | ₹0.65 | ₹0.3 | ₹0.65 | 1,60,152 | 15,650 |
| 24 Feb 2022 | ₹0.5 | ₹0.5 | ₹0.05 | ₹0.05 | 1,33,001 | 20,800 |