NIFTY 50 18,500 CE traded across 22 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹76.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹57.05 | ₹60 | ₹43.25 | ₹51.6 | 3,951 | 4,350 |
| 9 Feb 2022 | ₹54.75 | ₹67 | ₹52 | ₹54.55 | 1,701 | 4,850 |
| 10 Feb 2022 | ₹76.4 | ₹76.4 | ₹47.15 | ₹47.15 | 10,351 | 7,950 |
| 11 Feb 2022 | ₹38.05 | ₹44.95 | ₹28.1 | ₹28.3 | 6,651 | 10,250 |
| 14 Feb 2022 | ₹18.3 | ₹29.55 | ₹18.25 | ₹22.05 | 28,202 | 14,200 |
| 15 Feb 2022 | ₹27.7 | ₹55 | ₹22.05 | ₹44 | 18,402 | 13,200 |
| 16 Feb 2022 | ₹44 | ₹47.4 | ₹31.15 | ₹32 | 19,501 | 17,400 |
| 17 Feb 2022 | ₹33.2 | ₹34.85 | ₹25.1 | ₹26.5 | 11,151 | 19,950 |
| 18 Feb 2022 | ₹21.55 | ₹27.95 | ₹17.55 | ₹18.6 | 1,01,351 | 41,850 |
| 21 Feb 2022 | ₹18.95 | ₹18.95 | ₹12.8 | ₹12.9 | 69,451 | 53,500 |
| 22 Feb 2022 | ₹10 | ₹14.6 | ₹10 | ₹10.5 | 72,451 | 58,300 |
| 23 Feb 2022 | ₹12.15 | ₹12.15 | ₹7.7 | ₹8.05 | 77,801 | 76,150 |
| 24 Feb 2022 | ₹6 | ₹32.5 | ₹5.1 | ₹6.75 | 1,32,901 | 84,450 |
| 25 Feb 2022 | ₹7 | ₹9.8 | ₹3.5 | ₹3.8 | 1,69,101 | 1,05,600 |
| 28 Feb 2022 | ₹3.05 | ₹4.3 | ₹2.65 | ₹3.8 | 1,28,652 | 1,30,300 |
| 2 Mar 2022 | ₹4.8 | ₹4.8 | ₹2.6 | ₹3 | 1,52,901 | 1,54,300 |
| 3 Mar 2022 | ₹3 | ₹5.45 | ₹1.4 | ₹1.4 | 11,92,651 | 6,43,250 |
| 4 Mar 2022 | ₹1.5 | ₹1.5 | ₹1.05 | ₹1.15 | 33,60,302 | 14,77,900 |
| 7 Mar 2022 | ₹1.15 | ₹1.35 | ₹0.75 | ₹1 | 39,80,601 | 11,19,950 |
| 8 Mar 2022 | ₹1.25 | ₹1.7 | ₹0.65 | ₹0.7 | 22,59,751 | 10,24,250 |
| 9 Mar 2022 | ₹0.85 | ₹0.9 | ₹0.25 | ₹0.3 | 14,48,651 | 7,75,450 |
| 10 Mar 2022 | ₹0.3 | ₹0.65 | ₹0.05 | ₹0.05 | 13,37,151 | 6,56,650 |