NIFTY 50 18,600 CE traded across 20 sessions from 3 Feb 2022 to 3 Mar 2022, with a life-high of ₹100.15 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Feb 2022 | ₹100.15 | ₹100.15 | ₹100.15 | ₹100.15 | 51 | 50 |
| 4 Feb 2022 | ₹67.3 | ₹67.3 | ₹40.1 | ₹41 | 1,351 | 950 |
| 7 Feb 2022 | ₹41 | ₹41 | ₹28 | ₹31.7 | 1,451 | 1,650 |
| 8 Feb 2022 | ₹26 | ₹29.95 | ₹23.95 | ₹24.9 | 1,551 | 2,300 |
| 9 Feb 2022 | ₹24.9 | ₹27.95 | ₹21.45 | ₹21.45 | 3,101 | 2,950 |
| 10 Feb 2022 | ₹20.1 | ₹25 | ₹19.05 | ₹21.5 | 2,801 | 4,300 |
| 11 Feb 2022 | ₹15.2 | ₹15.2 | ₹10.4 | ₹11.75 | 8,151 | 5,950 |
| 14 Feb 2022 | ₹6.1 | ₹10.55 | ₹6.05 | ₹8.85 | 15,402 | 8,700 |
| 15 Feb 2022 | ₹8.8 | ₹15.9 | ₹8.05 | ₹15.9 | 23,201 | 12,300 |
| 16 Feb 2022 | ₹21.85 | ₹21.9 | ₹11.6 | ₹11.75 | 66,152 | 36,950 |
| 17 Feb 2022 | ₹12.85 | ₹12.85 | ₹6.5 | ₹6.6 | 1,17,301 | 72,250 |
| 18 Feb 2022 | ₹7.45 | ₹9.4 | ₹4.25 | ₹4.5 | 2,93,851 | 1,07,800 |
| 21 Feb 2022 | ₹4.2 | ₹4.2 | ₹2.7 | ₹3.45 | 1,27,551 | 77,550 |
| 22 Feb 2022 | ₹2.1 | ₹5.55 | ₹2.1 | ₹3.55 | 1,29,751 | 60,100 |
| 23 Feb 2022 | ₹3.9 | ₹5 | ₹2.45 | ₹3.1 | 81,452 | 77,150 |
| 24 Feb 2022 | ₹1.4 | ₹4 | ₹1.15 | ₹1.95 | 3,60,751 | 1,15,150 |
| 25 Feb 2022 | ₹1.95 | ₹2.75 | ₹0.65 | ₹0.95 | 6,21,251 | 1,68,400 |
| 28 Feb 2022 | ₹0.9 | ₹1.05 | ₹0.55 | ₹0.6 | 3,73,601 | 1,57,050 |
| 2 Mar 2022 | ₹0.7 | ₹1 | ₹0.4 | ₹0.4 | 5,12,851 | 1,43,550 |
| 3 Mar 2022 | ₹0.6 | ₹0.6 | ₹0.05 | ₹0.1 | 1,07,801 | 1,37,800 |