NIFTY 50 18,700 CE traded across 19 sessions from 4 Feb 2022 to 3 Mar 2022, with a life-high of ₹58 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Feb 2022 | ₹58 | ₹58 | ₹58 | ₹58 | 201 | 0 |
| 7 Feb 2022 | ₹31.05 | ₹31.05 | ₹24 | ₹24 | 1,301 | 700 |
| 8 Feb 2022 | ₹24 | ₹24 | ₹24 | ₹24 | 101 | 1,200 |
| 9 Feb 2022 | ₹21.85 | ₹22.95 | ₹18.65 | ₹18.65 | 301 | 1,350 |
| 10 Feb 2022 | ₹17.7 | ₹17.7 | ₹14.2 | ₹16.9 | 1,401 | 2,400 |
| 11 Feb 2022 | ₹8.65 | ₹13.9 | ₹8.6 | ₹8.6 | 2,951 | 2,750 |
| 14 Feb 2022 | ₹9.1 | ₹9.1 | ₹7.05 | ₹7.3 | 6,051 | 4,600 |
| 15 Feb 2022 | ₹8.35 | ₹12.35 | ₹6.5 | ₹12.35 | 3,201 | 5,400 |
| 16 Feb 2022 | ₹13.8 | ₹16.6 | ₹9.5 | ₹9.5 | 46,201 | 17,250 |
| 17 Feb 2022 | ₹8.6 | ₹9 | ₹5 | ₹5 | 40,751 | 25,000 |
| 18 Feb 2022 | ₹6.2 | ₹7.45 | ₹3.35 | ₹3.5 | 1,72,201 | 51,250 |
| 21 Feb 2022 | ₹5.4 | ₹6.8 | ₹2.5 | ₹2.8 | 87,402 | 30,650 |
| 22 Feb 2022 | ₹1.6 | ₹3.85 | ₹1.6 | ₹3.05 | 55,401 | 23,650 |
| 23 Feb 2022 | ₹4.55 | ₹4.55 | ₹2 | ₹2.6 | 65,802 | 27,050 |
| 24 Feb 2022 | ₹3.1 | ₹5.5 | ₹1.6 | ₹1.8 | 2,87,351 | 99,350 |
| 25 Feb 2022 | ₹2.75 | ₹2.75 | ₹0.65 | ₹0.9 | 3,23,801 | 99,100 |
| 28 Feb 2022 | ₹0.8 | ₹1.15 | ₹0.55 | ₹0.7 | 1,73,452 | 1,16,950 |
| 2 Mar 2022 | ₹0.65 | ₹0.95 | ₹0.4 | ₹0.4 | 3,63,351 | 90,050 |
| 3 Mar 2022 | ₹0.15 | ₹0.45 | ₹0.05 | ₹0.05 | 70,601 | 73,250 |