NIFTY 50 18,600 CE traded across 20 sessions from 10 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 |
|---|---|---|---|---|---|---|
| 10 Feb 2022 | ₹90 | ₹90 | ₹25 | ₹25 | 101 | 0 |
| 11 Feb 2022 | ₹36.65 | ₹36.65 | ₹24.05 | ₹24.05 | 101 | 50 |
| 14 Feb 2022 | ₹16.95 | ₹58.6 | ₹16.95 | ₹22.15 | 1,651 | 700 |
| 15 Feb 2022 | ₹23.2 | ₹37.35 | ₹21.95 | ₹36.5 | 1,302 | 1,050 |
| 16 Feb 2022 | ₹38.65 | ₹38.65 | ₹22.1 | ₹25.15 | 751 | 1,350 |
| 17 Feb 2022 | ₹25.15 | ₹25.15 | ₹22 | ₹22 | 351 | 1,350 |
| 18 Feb 2022 | ₹17 | ₹22.15 | ₹13.35 | ₹13.5 | 19,151 | 5,500 |
| 21 Feb 2022 | ₹13.85 | ₹13.85 | ₹9.2 | ₹9.75 | 29,151 | 11,150 |
| 22 Feb 2022 | ₹9.95 | ₹10.85 | ₹6.5 | ₹8.6 | 13,051 | 13,100 |
| 23 Feb 2022 | ₹14.95 | ₹14.95 | ₹6.6 | ₹6.6 | 14,151 | 11,650 |
| 24 Feb 2022 | ₹4.2 | ₹8.4 | ₹4.2 | ₹5.85 | 16,451 | 14,850 |
| 25 Feb 2022 | ₹7.7 | ₹9.5 | ₹3.05 | ₹3.1 | 33,401 | 23,550 |
| 28 Feb 2022 | ₹2.05 | ₹4 | ₹2.05 | ₹3.3 | 23,701 | 31,000 |
| 2 Mar 2022 | ₹3.3 | ₹3.45 | ₹2.3 | ₹3 | 35,153 | 37,900 |
| 3 Mar 2022 | ₹3.9 | ₹3.9 | ₹1.35 | ₹1.4 | 2,85,751 | 2,09,500 |
| 4 Mar 2022 | ₹1.55 | ₹1.55 | ₹1 | ₹1.05 | 1,72,101 | 2,04,850 |
| 7 Mar 2022 | ₹1.1 | ₹1.3 | ₹0.7 | ₹1.1 | 1,64,301 | 1,94,600 |
| 8 Mar 2022 | ₹1.3 | ₹1.4 | ₹0.6 | ₹0.6 | 88,601 | 1,81,250 |
| 9 Mar 2022 | ₹0.75 | ₹0.95 | ₹0.4 | ₹0.6 | 3,07,651 | 1,49,650 |
| 10 Mar 2022 | ₹0.15 | ₹0.75 | ₹0.05 | ₹0.05 | 1,33,051 | 1,33,150 |