NIFTY 50 18,200 CE traded across 18 sessions from 7 Feb 2022 to 3 Mar 2022, with a life-high of ₹78.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Feb 2022 | ₹64.1 | ₹64.1 | ₹61.7 | ₹61.7 | 101 | 50 |
| 8 Feb 2022 | ₹60.55 | ₹60.55 | ₹47.5 | ₹56.35 | 1,551 | 900 |
| 9 Feb 2022 | ₹61.5 | ₹68.6 | ₹55.35 | ₹60.85 | 6,951 | 2,750 |
| 10 Feb 2022 | ₹58 | ₹78.8 | ₹57.7 | ₹70 | 5,301 | 2,950 |
| 11 Feb 2022 | ₹60 | ₹60 | ₹33.5 | ₹33.5 | 68,801 | 26,600 |
| 14 Feb 2022 | ₹25 | ₹25.35 | ₹15.65 | ₹15.95 | 88,001 | 23,050 |
| 15 Feb 2022 | ₹19.95 | ₹42.65 | ₹14.65 | ₹40 | 1,99,301 | 42,050 |
| 16 Feb 2022 | ₹45.65 | ₹46.05 | ₹26.5 | ₹26.5 | 2,92,951 | 1,29,800 |
| 17 Feb 2022 | ₹30.9 | ₹30.9 | ₹18.6 | ₹18.8 | 3,15,651 | 1,52,100 |
| 18 Feb 2022 | ₹19 | ₹26.35 | ₹16.05 | ₹16.55 | 7,50,802 | 2,46,950 |
| 21 Feb 2022 | ₹17 | ₹17 | ₹8.1 | ₹8.45 | 7,93,751 | 3,25,150 |
| 22 Feb 2022 | ₹5.55 | ₹10.4 | ₹5.55 | ₹7 | 11,26,201 | 4,46,650 |
| 23 Feb 2022 | ₹10.3 | ₹10.5 | ₹4.3 | ₹4.85 | 15,90,201 | 5,73,850 |
| 24 Feb 2022 | ₹3.8 | ₹7 | ₹2 | ₹2.45 | 20,16,752 | 5,98,650 |
| 25 Feb 2022 | ₹2.9 | ₹2.9 | ₹1.1 | ₹1.35 | 28,05,402 | 6,83,000 |
| 28 Feb 2022 | ₹1.35 | ₹1.45 | ₹0.95 | ₹1.15 | 23,24,702 | 6,17,850 |
| 2 Mar 2022 | ₹1.1 | ₹1.45 | ₹0.6 | ₹0.7 | 20,07,501 | 3,62,000 |
| 3 Mar 2022 | ₹0.7 | ₹0.9 | ₹0.05 | ₹0.05 | 7,38,851 | 2,32,150 |