NIFTY 50 17,300 CE traded across 18 sessions from 4 Jan 2022 to 3 Feb 2022, with a life-high of ₹1,050 and a low of ₹127.25. Final close ₹259.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jan 2022 | ₹677.7 | ₹719.75 | ₹677.7 | ₹719.75 | 101 | 150 |
| 5 Jan 2022 | ₹746.35 | ₹841.15 | ₹746.35 | ₹841.15 | 351 | 400 |
| 6 Jan 2022 | ₹722.7 | ₹722.7 | ₹649.15 | ₹710.8 | 251 | 350 |
| 7 Jan 2022 | ₹800 | ₹800 | ₹701.45 | ₹701.45 | 151 | 150 |
| 10 Jan 2022 | ₹785.95 | ₹785.95 | ₹785.95 | ₹785.95 | 51 | 150 |
| 14 Jan 2022 | ₹962 | ₹975 | ₹962 | ₹975 | 101 | 200 |
| 17 Jan 2022 | ₹1,050 | ₹1,050 | ₹1,050 | ₹1,050 | 151 | 250 |
| 19 Jan 2022 | ₹838.1 | ₹838.1 | ₹725 | ₹762.95 | 1,651 | 1,450 |
| 20 Jan 2022 | ₹737.9 | ₹737.9 | ₹567.85 | ₹640.25 | 3,651 | 2,900 |
| 21 Jan 2022 | ₹488.05 | ₹555.85 | ₹420 | ₹503.6 | 39,002 | 6,950 |
| 24 Jan 2022 | ₹463.15 | ₹472.75 | ₹221.7 | ₹241 | 14,36,451 | 1,77,000 |
| 25 Jan 2022 | ₹190 | ₹303.55 | ₹169.2 | ₹290 | 27,90,002 | 3,44,600 |
| 27 Jan 2022 | ₹200 | ₹249.9 | ₹127.25 | ₹196 | 49,80,803 | 8,37,000 |
| 28 Jan 2022 | ₹222 | ₹283.15 | ₹155.25 | ₹160 | 4,84,22,102 | 23,81,250 |
| 31 Jan 2022 | ₹224.4 | ₹302.75 | ₹210.25 | ₹265 | 4,02,14,752 | 29,69,100 |
| 1 Feb 2022 | ₹308 | ₹420.9 | ₹134.25 | ₹333.05 | 1,69,58,101 | 7,86,350 |
| 2 Feb 2022 | ₹410 | ₹501.95 | ₹385 | ₹501.95 | 13,25,953 | 5,17,450 |
| 3 Feb 2022 | ₹464.7 | ₹470.65 | ₹259.35 | ₹259.65 | 9,81,601 | 2,45,450 |