NIFTY 50 19,700 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹12 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹9.85 | ₹12 | ₹8.15 | ₹9.95 | 58,551 | 55,200 |
| 27 Jan 2022 | ₹8.2 | ₹10.85 | ₹8 | ₹9.4 | 41,701 | 54,550 |
| 28 Jan 2022 | ₹9.35 | ₹9.35 | ₹7.05 | ₹7.05 | 37,802 | 60,400 |
| 31 Jan 2022 | ₹7.1 | ₹9 | ₹6.3 | ₹7.1 | 67,803 | 66,300 |
| 1 Feb 2022 | ₹8.45 | ₹9.55 | ₹5.15 | ₹5.7 | 71,851 | 66,550 |
| 2 Feb 2022 | ₹5.75 | ₹5.75 | ₹4.05 | ₹4.65 | 44,702 | 57,900 |
| 3 Feb 2022 | ₹4.4 | ₹5.5 | ₹3.55 | ₹4 | 25,051 | 55,100 |
| 4 Feb 2022 | ₹3.3 | ₹5 | ₹3.2 | ₹3.35 | 52,601 | 85,250 |
| 7 Feb 2022 | ₹3.1 | ₹4 | ₹3.05 | ₹3.7 | 35,751 | 95,600 |
| 8 Feb 2022 | ₹5.4 | ₹5.4 | ₹2.9 | ₹3.1 | 22,451 | 89,100 |
| 9 Feb 2022 | ₹3.15 | ₹3.35 | ₹2.15 | ₹2.45 | 20,901 | 84,800 |
| 10 Feb 2022 | ₹2.45 | ₹2.9 | ₹2.15 | ₹2.4 | 23,651 | 86,800 |
| 11 Feb 2022 | ₹2.5 | ₹2.6 | ₹1.8 | ₹2 | 28,501 | 83,150 |
| 14 Feb 2022 | ₹1.2 | ₹2.8 | ₹1.15 | ₹2.4 | 36,201 | 89,350 |
| 15 Feb 2022 | ₹2.5 | ₹2.65 | ₹1.65 | ₹1.8 | 26,301 | 89,300 |
| 16 Feb 2022 | ₹1.9 | ₹3.6 | ₹1.7 | ₹1.85 | 44,501 | 1,01,150 |
| 17 Feb 2022 | ₹2.35 | ₹2.35 | ₹1.15 | ₹1.3 | 2,97,351 | 2,15,550 |
| 18 Feb 2022 | ₹1.4 | ₹1.4 | ₹0.8 | ₹0.8 | 8,46,451 | 3,58,550 |
| 21 Feb 2022 | ₹0.8 | ₹0.95 | ₹0.6 | ₹0.65 | 4,27,001 | 3,66,400 |
| 22 Feb 2022 | ₹0.75 | ₹1 | ₹0.35 | ₹0.35 | 3,91,751 | 3,52,950 |
| 23 Feb 2022 | ₹0.4 | ₹0.7 | ₹0.25 | ₹0.7 | 4,91,751 | 3,61,100 |
| 24 Feb 2022 | ₹0.45 | ₹0.5 | ₹0.05 | ₹0.05 | 5,87,501 | 3,28,950 |