NIFTY 50 18,800 CE traded across 20 sessions from 3 Feb 2022 to 3 Mar 2022, with a life-high of ₹35.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Feb 2022 | ₹35.1 | ₹35.1 | ₹35.1 | ₹35.1 | 551 | 500 |
| 4 Feb 2022 | ₹28.65 | ₹28.65 | ₹22.6 | ₹26.2 | 801 | 350 |
| 7 Feb 2022 | ₹18.45 | ₹27.9 | ₹15.15 | ₹22 | 1,302 | 650 |
| 8 Feb 2022 | ₹21.05 | ₹27.45 | ₹15.6 | ₹17.65 | 2,152 | 1,500 |
| 9 Feb 2022 | ₹18.6 | ₹18.65 | ₹13.65 | ₹13.65 | 2,302 | 2,450 |
| 10 Feb 2022 | ₹10 | ₹15 | ₹10 | ₹13.35 | 1,201 | 2,950 |
| 11 Feb 2022 | ₹8 | ₹12.35 | ₹6.3 | ₹6.3 | 3,101 | 3,800 |
| 14 Feb 2022 | ₹6.6 | ₹11.9 | ₹4.15 | ₹7.45 | 2,352 | 3,800 |
| 15 Feb 2022 | ₹8 | ₹11.5 | ₹6.25 | ₹9.65 | 12,001 | 7,650 |
| 16 Feb 2022 | ₹19.9 | ₹19.9 | ₹8.4 | ₹8.4 | 23,651 | 16,350 |
| 17 Feb 2022 | ₹15.75 | ₹15.75 | ₹4.3 | ₹4.55 | 68,351 | 35,700 |
| 18 Feb 2022 | ₹6 | ₹6.05 | ₹2.85 | ₹3.1 | 1,09,651 | 62,950 |
| 21 Feb 2022 | ₹3.2 | ₹3.2 | ₹2.3 | ₹2.45 | 54,452 | 40,450 |
| 22 Feb 2022 | ₹2.45 | ₹5 | ₹2.2 | ₹2.85 | 35,102 | 35,800 |
| 23 Feb 2022 | ₹4.4 | ₹4.4 | ₹2 | ₹2.65 | 50,451 | 45,300 |
| 24 Feb 2022 | ₹3.25 | ₹3.25 | ₹1.4 | ₹1.85 | 1,61,251 | 91,450 |
| 25 Feb 2022 | ₹2.2 | ₹2.25 | ₹0.7 | ₹0.8 | 2,61,152 | 56,150 |
| 28 Feb 2022 | ₹0.8 | ₹0.9 | ₹0.6 | ₹0.7 | 4,11,001 | 85,900 |
| 2 Mar 2022 | ₹0.85 | ₹0.85 | ₹0.5 | ₹0.65 | 1,68,651 | 72,300 |
| 3 Mar 2022 | ₹0.3 | ₹0.65 | ₹0.05 | ₹0.05 | 62,301 | 64,500 |