NIFTY 50 19,750 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹11.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹11.45 | ₹11.65 | ₹8.3 | ₹9.85 | 3,801 | 15,600 |
| 27 Jan 2022 | ₹10.7 | ₹10.7 | ₹7.7 | ₹8.85 | 1,502 | 15,600 |
| 28 Jan 2022 | ₹8.6 | ₹9.05 | ₹6.6 | ₹6.7 | 2,401 | 16,300 |
| 31 Jan 2022 | ₹8.25 | ₹9.7 | ₹7 | ₹9 | 8,601 | 19,900 |
| 1 Feb 2022 | ₹7.8 | ₹9.1 | ₹5.7 | ₹6.3 | 16,302 | 23,550 |
| 2 Feb 2022 | ₹6.3 | ₹6.3 | ₹4.55 | ₹5.05 | 7,351 | 24,300 |
| 3 Feb 2022 | ₹4.05 | ₹6 | ₹3.95 | ₹4 | 7,152 | 24,450 |
| 4 Feb 2022 | ₹3.65 | ₹3.95 | ₹3.2 | ₹3.3 | 4,601 | 25,750 |
| 7 Feb 2022 | ₹3.55 | ₹4.45 | ₹3.45 | ₹3.85 | 2,401 | 25,850 |
| 8 Feb 2022 | ₹4.25 | ₹5 | ₹2.6 | ₹3.25 | 9,751 | 24,850 |
| 9 Feb 2022 | ₹3.9 | ₹3.9 | ₹2.45 | ₹2.5 | 2,402 | 24,400 |
| 10 Feb 2022 | ₹2.35 | ₹2.7 | ₹1.6 | ₹2.5 | 10,451 | 23,100 |
| 11 Feb 2022 | ₹3.95 | ₹3.95 | ₹1.8 | ₹1.8 | 4,501 | 23,950 |
| 14 Feb 2022 | ₹1.8 | ₹3 | ₹1.8 | ₹2.5 | 6,551 | 26,150 |
| 15 Feb 2022 | ₹2.75 | ₹2.75 | ₹1.75 | ₹1.9 | 5,401 | 25,950 |
| 16 Feb 2022 | ₹2 | ₹2.35 | ₹1.85 | ₹1.95 | 5,452 | 26,850 |
| 17 Feb 2022 | ₹1.7 | ₹1.85 | ₹1.1 | ₹1.4 | 23,751 | 23,600 |
| 18 Feb 2022 | ₹1.45 | ₹1.5 | ₹0.85 | ₹0.85 | 2,11,701 | 41,600 |
| 21 Feb 2022 | ₹0.95 | ₹1 | ₹0.65 | ₹0.7 | 2,66,451 | 41,300 |
| 22 Feb 2022 | ₹0.8 | ₹1 | ₹0.4 | ₹0.4 | 2,70,701 | 41,600 |
| 23 Feb 2022 | ₹0.55 | ₹0.55 | ₹0.25 | ₹0.4 | 1,34,752 | 37,900 |
| 24 Feb 2022 | ₹0.45 | ₹0.45 | ₹0.05 | ₹0.05 | 2,32,351 | 40,450 |