NIFTY 50 18,500 CE traded across 22 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹125.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹98.35 | ₹125.8 | ₹57 | ₹95.35 | 23,001 | 12,750 |
| 2 Feb 2022 | ₹114.5 | ₹115 | ₹81.1 | ₹97.8 | 28,651 | 18,350 |
| 3 Feb 2022 | ₹91.8 | ₹91.8 | ₹55.95 | ₹59.3 | 42,551 | 25,500 |
| 4 Feb 2022 | ₹65 | ₹65 | ₹47.4 | ₹48 | 23,951 | 29,300 |
| 7 Feb 2022 | ₹48 | ₹48.95 | ₹33 | ₹36.2 | 30,701 | 33,750 |
| 8 Feb 2022 | ₹34.4 | ₹36.2 | ₹25.05 | ₹28 | 37,001 | 38,100 |
| 9 Feb 2022 | ₹32.95 | ₹33 | ₹26.85 | ₹29.75 | 16,951 | 42,150 |
| 10 Feb 2022 | ₹29.1 | ₹33 | ₹25 | ₹27.05 | 53,301 | 66,350 |
| 11 Feb 2022 | ₹20.55 | ₹22.1 | ₹12.95 | ₹13.35 | 69,352 | 87,350 |
| 14 Feb 2022 | ₹10 | ₹14.05 | ₹8.4 | ₹9.3 | 89,501 | 82,350 |
| 15 Feb 2022 | ₹7.55 | ₹20.3 | ₹7.2 | ₹19.4 | 1,86,702 | 66,400 |
| 16 Feb 2022 | ₹23.6 | ₹24.8 | ₹13.7 | ₹13.85 | 1,98,151 | 89,050 |
| 17 Feb 2022 | ₹15.15 | ₹15.15 | ₹8.05 | ₹8.5 | 2,50,452 | 1,08,050 |
| 18 Feb 2022 | ₹8.65 | ₹11.2 | ₹5.6 | ₹5.6 | 5,13,951 | 1,55,000 |
| 21 Feb 2022 | ₹5.6 | ₹5.6 | ₹3.55 | ₹4.1 | 5,13,452 | 2,40,150 |
| 22 Feb 2022 | ₹9 | ₹9 | ₹2.5 | ₹4 | 4,28,901 | 2,87,500 |
| 23 Feb 2022 | ₹4.1 | ₹5.65 | ₹2.8 | ₹3.2 | 5,51,401 | 3,80,850 |
| 24 Feb 2022 | ₹1.55 | ₹4 | ₹1.4 | ₹2.05 | 29,92,152 | 11,93,500 |
| 25 Feb 2022 | ₹2.5 | ₹2.5 | ₹0.65 | ₹0.95 | 48,02,052 | 18,36,100 |
| 28 Feb 2022 | ₹0.9 | ₹1.1 | ₹0.55 | ₹0.6 | 65,21,552 | 22,16,350 |
| 2 Mar 2022 | ₹0.7 | ₹1.1 | ₹0.35 | ₹0.35 | 70,18,551 | 14,48,950 |
| 3 Mar 2022 | ₹0.35 | ₹0.45 | ₹0.05 | ₹0.05 | 19,21,401 | 9,21,150 |