NIFTY 50 19,800 CE traded across 22 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹24 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹14.5 | ₹14.5 | ₹10 | ₹10 | 201 | 200 |
| 9 Feb 2022 | ₹24 | ₹24 | ₹10 | ₹11.95 | 1,601 | 1,250 |
| 10 Feb 2022 | ₹10 | ₹10 | ₹5.6 | ₹6 | 851 | 1,950 |
| 11 Feb 2022 | ₹6.05 | ₹8 | ₹6 | ₹6 | 1,852 | 3,100 |
| 14 Feb 2022 | ₹5.9 | ₹6.9 | ₹5.5 | ₹5.75 | 1,951 | 4,750 |
| 15 Feb 2022 | ₹15 | ₹15 | ₹4.05 | ₹5.55 | 4,501 | 6,500 |
| 16 Feb 2022 | ₹5.75 | ₹6.7 | ₹5.7 | ₹6.7 | 1,752 | 6,500 |
| 17 Feb 2022 | ₹6.5 | ₹6.5 | ₹5 | ₹5 | 1,401 | 7,700 |
| 18 Feb 2022 | ₹5.35 | ₹5.95 | ₹3 | ₹3.4 | 7,251 | 9,550 |
| 21 Feb 2022 | ₹3.4 | ₹3.85 | ₹1.15 | ₹2.9 | 2,202 | 8,950 |
| 22 Feb 2022 | ₹0.65 | ₹4.5 | ₹0.65 | ₹3.55 | 3,601 | 9,200 |
| 23 Feb 2022 | ₹4.5 | ₹4.5 | ₹2.55 | ₹2.55 | 3,751 | 11,350 |
| 24 Feb 2022 | ₹3.2 | ₹3.9 | ₹2 | ₹3.4 | 15,501 | 16,950 |
| 25 Feb 2022 | ₹3.6 | ₹3.7 | ₹1.6 | ₹1.6 | 40,602 | 37,900 |
| 28 Feb 2022 | ₹1.75 | ₹2 | ₹1.55 | ₹1.75 | 81,201 | 97,950 |
| 2 Mar 2022 | ₹1.85 | ₹2.2 | ₹1.4 | ₹1.95 | 3,25,352 | 3,40,400 |
| 3 Mar 2022 | ₹1.95 | ₹1.95 | ₹1 | ₹1.15 | 34,67,551 | 31,45,000 |
| 4 Mar 2022 | ₹1.35 | ₹1.35 | ₹0.8 | ₹0.85 | 40,08,951 | 33,34,700 |
| 7 Mar 2022 | ₹0.9 | ₹1.3 | ₹0.6 | ₹1 | 77,18,001 | 41,77,850 |
| 8 Mar 2022 | ₹0.8 | ₹1.05 | ₹0.55 | ₹0.65 | 48,62,751 | 38,05,500 |
| 9 Mar 2022 | ₹0.65 | ₹0.75 | ₹0.25 | ₹0.4 | 30,87,702 | 30,19,750 |
| 10 Mar 2022 | ₹0.2 | ₹0.5 | ₹0.05 | ₹0.05 | 28,00,702 | 20,37,150 |