NIFTY 50 19,800 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹11.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹9.3 | ₹11.35 | ₹7.6 | ₹8.75 | 53,701 | 54,100 |
| 27 Jan 2022 | ₹8.45 | ₹10.95 | ₹6.9 | ₹9.4 | 50,451 | 61,800 |
| 28 Jan 2022 | ₹10.95 | ₹11.95 | ₹6.55 | ₹6.95 | 73,201 | 81,950 |
| 31 Jan 2022 | ₹6.95 | ₹7.5 | ₹5.9 | ₹6.15 | 1,07,851 | 97,750 |
| 1 Feb 2022 | ₹6.3 | ₹7.9 | ₹4.6 | ₹5.65 | 1,71,151 | 1,41,900 |
| 2 Feb 2022 | ₹5.75 | ₹6 | ₹4.1 | ₹4.55 | 85,851 | 1,58,600 |
| 3 Feb 2022 | ₹5.45 | ₹5.45 | ₹3.1 | ₹3.85 | 85,602 | 1,86,100 |
| 4 Feb 2022 | ₹3.55 | ₹7.75 | ₹3.2 | ₹3.45 | 50,901 | 1,86,950 |
| 7 Feb 2022 | ₹3.5 | ₹4.25 | ₹3.05 | ₹4.05 | 1,10,751 | 1,97,900 |
| 8 Feb 2022 | ₹4.05 | ₹4.1 | ₹2.6 | ₹3.25 | 67,551 | 2,01,200 |
| 9 Feb 2022 | ₹3.3 | ₹3.3 | ₹2.15 | ₹2.25 | 72,351 | 1,92,200 |
| 10 Feb 2022 | ₹2.2 | ₹3 | ₹1.95 | ₹2.25 | 38,001 | 1,91,650 |
| 11 Feb 2022 | ₹2.35 | ₹2.8 | ₹1.6 | ₹1.95 | 1,22,901 | 2,15,700 |
| 14 Feb 2022 | ₹1.8 | ₹2.75 | ₹1.45 | ₹2.5 | 2,39,551 | 3,41,600 |
| 15 Feb 2022 | ₹2.5 | ₹2.7 | ₹1.5 | ₹2.1 | 1,82,351 | 3,75,600 |
| 16 Feb 2022 | ₹2.05 | ₹2.1 | ₹1.55 | ₹1.8 | 2,44,001 | 4,68,400 |
| 17 Feb 2022 | ₹1.9 | ₹1.9 | ₹1.1 | ₹1.15 | 18,65,002 | 10,79,200 |
| 18 Feb 2022 | ₹1.3 | ₹1.35 | ₹0.75 | ₹0.8 | 31,47,851 | 21,55,200 |
| 21 Feb 2022 | ₹0.8 | ₹0.95 | ₹0.55 | ₹0.65 | 17,40,101 | 21,90,900 |
| 22 Feb 2022 | ₹0.65 | ₹0.95 | ₹0.35 | ₹0.45 | 18,70,651 | 24,63,700 |
| 23 Feb 2022 | ₹0.5 | ₹0.75 | ₹0.25 | ₹0.7 | 18,92,201 | 20,16,100 |
| 24 Feb 2022 | ₹0.2 | ₹0.5 | ₹0.05 | ₹0.05 | 14,00,801 | 15,76,400 |