NIFTY 50 18,400 CE traded across 22 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹146 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹146 | ₹146 | ₹127.45 | ₹127.45 | 151 | 150 |
| 2 Feb 2022 | ₹115 | ₹120.65 | ₹95.8 | ₹100.45 | 301 | 250 |
| 3 Feb 2022 | ₹109.55 | ₹112.8 | ₹70 | ₹70 | 1,801 | 1,500 |
| 4 Feb 2022 | ₹69.75 | ₹77.8 | ₹58.1 | ₹66 | 1,151 | 1,950 |
| 7 Feb 2022 | ₹45.2 | ₹45.2 | ₹41.1 | ₹41.1 | 1,951 | 2,700 |
| 8 Feb 2022 | ₹42 | ₹42.85 | ₹33.3 | ₹33.45 | 5,701 | 2,750 |
| 9 Feb 2022 | ₹40.95 | ₹40.95 | ₹34 | ₹37.1 | 2,351 | 3,550 |
| 10 Feb 2022 | ₹38.2 | ₹44.15 | ₹33.35 | ₹35 | 7,251 | 5,850 |
| 11 Feb 2022 | ₹25 | ₹31.45 | ₹18 | ₹18 | 14,851 | 8,150 |
| 14 Feb 2022 | ₹14.8 | ₹18.6 | ₹7.75 | ₹10.7 | 32,951 | 14,700 |
| 15 Feb 2022 | ₹13.35 | ₹25.7 | ₹10.05 | ₹23.9 | 75,303 | 10,650 |
| 16 Feb 2022 | ₹29.05 | ₹29.05 | ₹16.7 | ₹17.1 | 48,151 | 15,750 |
| 17 Feb 2022 | ₹15 | ₹19 | ₹9.9 | ₹10.3 | 1,03,551 | 38,650 |
| 18 Feb 2022 | ₹10.7 | ₹13.7 | ₹7.55 | ₹9.45 | 2,80,453 | 61,200 |
| 21 Feb 2022 | ₹6.45 | ₹8.75 | ₹4.75 | ₹4.85 | 4,33,502 | 96,450 |
| 22 Feb 2022 | ₹3.75 | ₹9.2 | ₹3.7 | ₹4.25 | 3,24,752 | 1,32,100 |
| 23 Feb 2022 | ₹3.35 | ₹5.9 | ₹3.15 | ₹3.3 | 4,19,101 | 1,37,750 |
| 24 Feb 2022 | ₹3 | ₹10 | ₹1.95 | ₹2.15 | 5,60,201 | 1,40,750 |
| 25 Feb 2022 | ₹2.35 | ₹2.55 | ₹0.85 | ₹1 | 7,98,751 | 1,47,200 |
| 28 Feb 2022 | ₹1.05 | ₹1.2 | ₹0.8 | ₹0.8 | 5,53,752 | 1,68,500 |
| 2 Mar 2022 | ₹0.9 | ₹1.2 | ₹0.55 | ₹0.55 | 6,04,652 | 1,47,700 |
| 3 Mar 2022 | ₹0.55 | ₹0.6 | ₹0.05 | ₹0.05 | 3,36,201 | 76,650 |