NIFTY 50 18,100 CE traded across 21 sessions from 2 Feb 2022 to 3 Mar 2022, with a life-high of ₹247.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Feb 2022 | ₹247.65 | ₹247.65 | ₹247.65 | ₹247.65 | 501 | 0 |
| 3 Feb 2022 | ₹184.1 | ₹184.1 | ₹140 | ₹140 | 1,651 | 1,350 |
| 4 Feb 2022 | ₹130.9 | ₹155.65 | ₹108.55 | ₹119.75 | 2,803 | 2,000 |
| 7 Feb 2022 | ₹101.5 | ₹103 | ₹66.45 | ₹66.45 | 3,651 | 3,250 |
| 8 Feb 2022 | ₹74.85 | ₹76.8 | ₹54.4 | ₹68.4 | 14,701 | 12,100 |
| 9 Feb 2022 | ₹81.35 | ₹84.6 | ₹72.75 | ₹83 | 15,201 | 11,850 |
| 10 Feb 2022 | ₹82.5 | ₹106.75 | ₹68 | ₹88.15 | 28,952 | 10,150 |
| 11 Feb 2022 | ₹65 | ₹65 | ₹45.05 | ₹45.5 | 42,701 | 24,550 |
| 14 Feb 2022 | ₹35.1 | ₹35.1 | ₹19 | ₹19.05 | 1,59,101 | 76,700 |
| 15 Feb 2022 | ₹27.15 | ₹52.15 | ₹17.6 | ₹50 | 1,43,151 | 74,000 |
| 16 Feb 2022 | ₹58.1 | ₹59.8 | ₹34.75 | ₹35.3 | 1,94,801 | 86,950 |
| 17 Feb 2022 | ₹37.05 | ₹43.25 | ₹27.6 | ₹28.7 | 5,47,702 | 2,42,300 |
| 18 Feb 2022 | ₹32.6 | ₹37.45 | ₹15.6 | ₹24 | 7,48,803 | 2,93,800 |
| 21 Feb 2022 | ₹23 | ₹23.5 | ₹11.65 | ₹12.4 | 7,32,652 | 3,55,800 |
| 22 Feb 2022 | ₹12.45 | ₹13.35 | ₹7.8 | ₹9.8 | 10,62,502 | 3,57,500 |
| 23 Feb 2022 | ₹13.6 | ₹14.75 | ₹5.75 | ₹7 | 15,36,153 | 4,31,800 |
| 24 Feb 2022 | ₹7.5 | ₹16 | ₹2.45 | ₹2.85 | 19,34,102 | 4,25,350 |
| 25 Feb 2022 | ₹3 | ₹3.15 | ₹1.3 | ₹1.55 | 34,99,052 | 4,70,650 |
| 28 Feb 2022 | ₹1 | ₹2.05 | ₹1 | ₹1.4 | 29,02,201 | 5,55,450 |
| 2 Mar 2022 | ₹1.05 | ₹1.5 | ₹0.75 | ₹0.75 | 27,36,201 | 3,41,600 |
| 3 Mar 2022 | ₹0.75 | ₹0.85 | ₹0.05 | ₹0.05 | 5,84,551 | 2,05,700 |