NIFTY 50 19,800 CE traded across 22 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹90 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹30 | ₹90 | ₹18 | ₹18 | 201 | 100 |
| 2 Feb 2022 | ₹14.1 | ₹19 | ₹14 | ₹14 | 1,551 | 1,350 |
| 3 Feb 2022 | ₹6.75 | ₹11 | ₹6.75 | ₹8 | 701 | 2,000 |
| 4 Feb 2022 | ₹8 | ₹12 | ₹5.6 | ₹7.75 | 4,751 | 3,550 |
| 7 Feb 2022 | ₹4 | ₹9 | ₹4 | ₹7.7 | 2,651 | 5,500 |
| 8 Feb 2022 | ₹4 | ₹7.95 | ₹3.7 | ₹5.5 | 4,902 | 7,150 |
| 9 Feb 2022 | ₹8 | ₹8 | ₹4.15 | ₹4.15 | 3,751 | 9,100 |
| 10 Feb 2022 | ₹4.35 | ₹4.95 | ₹3.7 | ₹4.15 | 1,801 | 8,750 |
| 11 Feb 2022 | ₹7 | ₹7.9 | ₹2.9 | ₹3.5 | 4,401 | 10,450 |
| 14 Feb 2022 | ₹4.75 | ₹5.05 | ₹3.75 | ₹4.35 | 10,851 | 15,000 |
| 15 Feb 2022 | ₹4.35 | ₹4.6 | ₹2.95 | ₹3.9 | 10,701 | 17,150 |
| 16 Feb 2022 | ₹3.9 | ₹4.75 | ₹2.8 | ₹3.65 | 9,252 | 22,000 |
| 17 Feb 2022 | ₹3.55 | ₹4.05 | ₹2.45 | ₹2.9 | 10,502 | 25,350 |
| 18 Feb 2022 | ₹2.95 | ₹3.1 | ₹2 | ₹2.1 | 30,701 | 38,600 |
| 21 Feb 2022 | ₹2.15 | ₹2.15 | ₹1.7 | ₹2 | 65,951 | 82,350 |
| 22 Feb 2022 | ₹2 | ₹2.5 | ₹1.7 | ₹2.1 | 1,57,451 | 2,11,600 |
| 23 Feb 2022 | ₹2.1 | ₹2.1 | ₹1.3 | ₹1.9 | 2,46,551 | 3,53,000 |
| 24 Feb 2022 | ₹1.9 | ₹2.4 | ₹1.25 | ₹1.45 | 23,61,251 | 21,12,350 |
| 25 Feb 2022 | ₹1.45 | ₹1.45 | ₹0.55 | ₹0.65 | 32,97,201 | 24,04,600 |
| 28 Feb 2022 | ₹0.6 | ₹0.75 | ₹0.35 | ₹0.45 | 29,80,601 | 26,30,550 |
| 2 Mar 2022 | ₹0.65 | ₹0.85 | ₹0.3 | ₹0.4 | 33,39,001 | 27,99,100 |
| 3 Mar 2022 | ₹0.25 | ₹0.3 | ₹0.05 | ₹0.05 | 20,98,351 | 14,85,550 |