NIFTY 50 18,300 CE traded across 22 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹107.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹70 | ₹70 | ₹70 | ₹70 | 151 | 550 |
| 9 Feb 2022 | ₹81 | ₹91.95 | ₹81 | ₹91.95 | 101 | 500 |
| 10 Feb 2022 | ₹91.95 | ₹107.9 | ₹83.65 | ₹83.65 | 401 | 600 |
| 11 Feb 2022 | ₹84.15 | ₹84.15 | ₹51.2 | ₹51.2 | 1,551 | 1,150 |
| 14 Feb 2022 | ₹35.85 | ₹43.95 | ₹25 | ₹34 | 2,301 | 1,750 |
| 15 Feb 2022 | ₹37.8 | ₹65.1 | ₹33.5 | ₹59.15 | 1,702 | 1,600 |
| 16 Feb 2022 | ₹14.3 | ₹69.9 | ₹14.3 | ₹49.3 | 2,101 | 2,650 |
| 17 Feb 2022 | ₹57.2 | ₹57.2 | ₹39.55 | ₹43.1 | 851 | 2,550 |
| 18 Feb 2022 | ₹45.9 | ₹50.5 | ₹26.65 | ₹33 | 57,351 | 16,950 |
| 21 Feb 2022 | ₹32.05 | ₹36.25 | ₹22.1 | ₹26.75 | 25,402 | 18,200 |
| 22 Feb 2022 | ₹20 | ₹30.95 | ₹12.15 | ₹18.55 | 63,101 | 18,050 |
| 23 Feb 2022 | ₹23.1 | ₹27.7 | ₹6.7 | ₹13.5 | 54,701 | 27,200 |
| 24 Feb 2022 | ₹7.4 | ₹34.95 | ₹7.4 | ₹7.75 | 75,101 | 27,350 |
| 25 Feb 2022 | ₹8 | ₹11.25 | ₹4.35 | ₹5 | 1,74,901 | 83,100 |
| 28 Feb 2022 | ₹3.6 | ₹8.05 | ₹3.6 | ₹5.8 | 1,70,901 | 1,08,400 |
| 2 Mar 2022 | ₹6.25 | ₹6.6 | ₹3.95 | ₹4.35 | 1,72,701 | 1,24,800 |
| 3 Mar 2022 | ₹4.95 | ₹5.8 | ₹1.4 | ₹1.4 | 4,13,552 | 2,01,950 |
| 4 Mar 2022 | ₹1.35 | ₹1.75 | ₹1.05 | ₹1.2 | 5,44,751 | 2,07,300 |
| 7 Mar 2022 | ₹1.5 | ₹1.55 | ₹0.8 | ₹1.15 | 5,01,251 | 2,27,400 |
| 8 Mar 2022 | ₹1.35 | ₹1.35 | ₹0.75 | ₹0.75 | 1,40,601 | 2,12,800 |
| 9 Mar 2022 | ₹0.85 | ₹1.1 | ₹0.3 | ₹0.3 | 2,23,951 | 1,58,650 |
| 10 Mar 2022 | ₹0.4 | ₹0.7 | ₹0.05 | ₹0.05 | 2,36,251 | 1,21,400 |