NIFTY 50 18,300 CE traded across 21 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹135.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹135.25 | ₹135.25 | ₹135.25 | ₹135.25 | 51 | 0 |
| 3 Feb 2022 | ₹128.75 | ₹128.75 | ₹105.35 | ₹105.35 | 301 | 150 |
| 4 Feb 2022 | ₹103 | ₹103 | ₹73.75 | ₹77.35 | 2,451 | 1,450 |
| 7 Feb 2022 | ₹74.85 | ₹74.85 | ₹50 | ₹51 | 4,551 | 3,250 |
| 8 Feb 2022 | ₹50.2 | ₹52 | ₹38.45 | ₹42.95 | 4,351 | 3,750 |
| 9 Feb 2022 | ₹48.2 | ₹54.95 | ₹36.2 | ₹51.25 | 6,801 | 4,250 |
| 10 Feb 2022 | ₹49.75 | ₹57.75 | ₹43.65 | ₹47 | 5,751 | 5,800 |
| 11 Feb 2022 | ₹35 | ₹38.35 | ₹24 | ₹24 | 46,001 | 26,100 |
| 14 Feb 2022 | ₹15 | ₹17.75 | ₹10.5 | ₹13.25 | 47,051 | 27,450 |
| 15 Feb 2022 | ₹15.1 | ₹32.55 | ₹11 | ₹30.15 | 67,152 | 32,050 |
| 16 Feb 2022 | ₹35 | ₹38.5 | ₹20 | ₹20.05 | 1,04,751 | 39,600 |
| 17 Feb 2022 | ₹21.9 | ₹22.55 | ₹13.25 | ₹14.1 | 1,38,701 | 64,550 |
| 18 Feb 2022 | ₹11.25 | ₹18.75 | ₹8.15 | ₹11.7 | 3,28,052 | 1,10,150 |
| 21 Feb 2022 | ₹17.9 | ₹17.9 | ₹6.35 | ₹6.35 | 4,63,452 | 1,22,800 |
| 22 Feb 2022 | ₹6 | ₹7.35 | ₹4.7 | ₹5.45 | 6,69,351 | 2,09,750 |
| 23 Feb 2022 | ₹7.9 | ₹7.95 | ₹3.65 | ₹4.5 | 11,30,451 | 3,38,850 |
| 24 Feb 2022 | ₹3.75 | ₹6.8 | ₹1.65 | ₹2.15 | 9,38,352 | 2,72,150 |
| 25 Feb 2022 | ₹2.2 | ₹2.9 | ₹0.95 | ₹1.25 | 18,40,702 | 3,41,900 |
| 28 Feb 2022 | ₹2.4 | ₹2.4 | ₹0.85 | ₹0.95 | 8,27,301 | 3,69,350 |
| 2 Mar 2022 | ₹1.45 | ₹1.45 | ₹0.55 | ₹0.55 | 9,99,451 | 3,87,650 |
| 3 Mar 2022 | ₹0.7 | ₹0.7 | ₹0.05 | ₹0.05 | 6,75,851 | 1,41,000 |