NIFTY 50 18,200 CE traded across 18 sessions from 14 Feb 2022 to 10 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 |
|---|---|---|---|---|---|---|
| 14 Feb 2022 | ₹45 | ₹54.3 | ₹42 | ₹42 | 751 | 550 |
| 15 Feb 2022 | ₹47.55 | ₹80.7 | ₹32 | ₹80.7 | 2,851 | 800 |
| 16 Feb 2022 | ₹77.35 | ₹90 | ₹69.1 | ₹69.4 | 3,403 | 2,100 |
| 17 Feb 2022 | ₹63.1 | ₹71.95 | ₹62 | ₹62 | 1,451 | 2,350 |
| 18 Feb 2022 | ₹62.55 | ₹70.05 | ₹44.65 | ₹49 | 28,351 | 7,150 |
| 21 Feb 2022 | ₹40 | ₹48.45 | ₹32.15 | ₹36.45 | 78,201 | 34,700 |
| 22 Feb 2022 | ₹25.75 | ₹37.65 | ₹18.7 | ₹25 | 1,09,552 | 60,650 |
| 23 Feb 2022 | ₹30.85 | ₹30.85 | ₹17.45 | ₹22.25 | 1,25,551 | 95,250 |
| 24 Feb 2022 | ₹9.7 | ₹19.25 | ₹7.6 | ₹8.5 | 1,75,101 | 97,850 |
| 25 Feb 2022 | ₹8.5 | ₹20.8 | ₹5 | ₹7.8 | 2,82,501 | 78,450 |
| 28 Feb 2022 | ₹6.95 | ₹9.85 | ₹4 | ₹8.45 | 1,81,752 | 95,000 |
| 2 Mar 2022 | ₹9.9 | ₹9.9 | ₹4.3 | ₹4.9 | 2,56,952 | 1,36,700 |
| 3 Mar 2022 | ₹5.45 | ₹5.75 | ₹1.4 | ₹1.45 | 9,05,101 | 3,60,200 |
| 4 Mar 2022 | ₹1.9 | ₹1.9 | ₹1.1 | ₹1.15 | 17,82,101 | 5,67,350 |
| 7 Mar 2022 | ₹1.05 | ₹1.4 | ₹0.8 | ₹1.2 | 13,16,952 | 4,79,850 |
| 8 Mar 2022 | ₹1.3 | ₹1.3 | ₹0.65 | ₹0.65 | 5,62,352 | 4,34,150 |
| 9 Mar 2022 | ₹0.8 | ₹0.8 | ₹0.3 | ₹0.55 | 5,75,051 | 2,58,800 |
| 10 Mar 2022 | ₹0.55 | ₹1.2 | ₹0.05 | ₹0.05 | 5,15,101 | 1,33,500 |