NIFTY 50 17,800 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹583.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹95 | ₹103.5 | ₹85 | ₹99.15 | 2,74,301 | 2,94,800 |
| 29 Dec 2021 | ₹97.55 | ₹110 | ₹85.1 | ₹85.5 | 2,62,701 | 3,40,800 |
| 30 Dec 2021 | ₹84.05 | ₹99.45 | ₹75.6 | ₹93 | 4,08,802 | 4,45,650 |
| 3 Jan 2022 | ₹124.55 | ₹218.8 | ₹121.75 | ₹215.65 | 13,85,351 | 6,79,450 |
| 4 Jan 2022 | ₹211 | ₹299.9 | ₹190.75 | ₹287.65 | 23,08,252 | 7,63,150 |
| 5 Jan 2022 | ₹275.2 | ₹380 | ₹254.35 | ₹351 | 30,96,601 | 7,73,050 |
| 6 Jan 2022 | ₹280.75 | ₹292.9 | ₹225.5 | ₹278 | 37,86,153 | 10,28,600 |
| 7 Jan 2022 | ₹184.15 | ₹342.8 | ₹184.15 | ₹280.2 | 32,62,053 | 9,99,800 |
| 10 Jan 2022 | ₹318.65 | ₹394 | ₹300.5 | ₹393 | 13,82,102 | 9,22,750 |
| 11 Jan 2022 | ₹380.05 | ₹439.05 | ₹356.9 | ₹411 | 6,85,001 | 7,28,100 |
| 12 Jan 2022 | ₹470.25 | ₹528.95 | ₹465.6 | ₹506.7 | 4,49,551 | 6,07,650 |
| 13 Jan 2022 | ₹550 | ₹564.4 | ₹483.35 | ₹549 | 3,25,451 | 5,52,400 |
| 14 Jan 2022 | ₹479.65 | ₹563.95 | ₹431.55 | ₹525 | 2,54,951 | 5,26,200 |
| 17 Jan 2022 | ₹515 | ₹583.6 | ₹504 | ₹574 | 2,15,151 | 5,10,450 |
| 19 Jan 2022 | ₹379.75 | ₹380.45 | ₹235.25 | ₹268.35 | 14,16,251 | 5,35,050 |
| 20 Jan 2022 | ₹253.05 | ₹258.05 | ₹115.05 | ₹152.25 | 1,99,79,951 | 30,03,800 |
| 21 Jan 2022 | ₹115 | ₹115 | ₹47.7 | ₹72.85 | 6,90,96,303 | 48,97,450 |
| 24 Jan 2022 | ₹55.75 | ₹69.8 | ₹7.05 | ₹7.6 | 5,94,85,153 | 59,06,750 |
| 25 Jan 2022 | ₹7.7 | ₹9.5 | ₹2.6 | ₹2.7 | 4,98,05,702 | 48,33,300 |
| 27 Jan 2022 | ₹1.45 | ₹1.7 | ₹0.05 | ₹0.05 | 1,49,15,653 | 24,75,150 |