NIFTY 50 17,500 CE traded across 20 sessions from 4 Jan 2022 to 3 Feb 2022, with a life-high of ₹929.65 and a low of ₹59.25. Final close ₹60.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jan 2022 | ₹504.8 | ₹584.1 | ₹502 | ₹584.1 | 1,401 | 3,600 |
| 5 Jan 2022 | ₹557.6 | ₹680 | ₹557.6 | ₹650 | 4,401 | 3,950 |
| 6 Jan 2022 | ₹539.7 | ₹559.05 | ₹510 | ₹559.05 | 551 | 3,900 |
| 7 Jan 2022 | ₹628.1 | ₹663.85 | ₹540 | ₹540 | 401 | 4,050 |
| 10 Jan 2022 | ₹632.95 | ₹715 | ₹632.95 | ₹715 | 1,601 | 3,600 |
| 12 Jan 2022 | ₹842.7 | ₹850 | ₹800.05 | ₹830.15 | 1,351 | 3,250 |
| 13 Jan 2022 | ₹868 | ₹868.05 | ₹821.1 | ₹821.1 | 601 | 3,350 |
| 14 Jan 2022 | ₹736.85 | ₹888 | ₹736.85 | ₹861.25 | 2,251 | 3,950 |
| 17 Jan 2022 | ₹845.1 | ₹929.65 | ₹845.1 | ₹902.75 | 2,851 | 5,950 |
| 19 Jan 2022 | ₹670.7 | ₹699 | ₹565 | ₹600 | 9,802 | 10,700 |
| 20 Jan 2022 | ₹580 | ₹580 | ₹410 | ₹475.05 | 46,901 | 21,550 |
| 21 Jan 2022 | ₹359.55 | ₹417.15 | ₹297.05 | ₹354.6 | 7,61,852 | 95,350 |
| 24 Jan 2022 | ₹264.15 | ₹346 | ₹149.65 | ₹155 | 29,42,952 | 4,63,000 |
| 25 Jan 2022 | ₹125.9 | ₹205 | ₹108.5 | ₹196.5 | 34,62,451 | 6,30,550 |
| 27 Jan 2022 | ₹199.75 | ₹199.75 | ₹73.05 | ₹123.85 | 71,69,852 | 12,45,050 |
| 28 Jan 2022 | ₹125.15 | ₹185.55 | ₹96.05 | ₹98.95 | 3,97,36,703 | 26,21,700 |
| 31 Jan 2022 | ₹155 | ₹194.1 | ₹131.7 | ₹168 | 3,84,69,703 | 25,91,500 |
| 1 Feb 2022 | ₹212 | ₹287.5 | ₹68.65 | ₹188 | 8,19,83,601 | 33,62,400 |
| 2 Feb 2022 | ₹212 | ₹305 | ₹202.85 | ₹305 | 1,48,10,152 | 10,87,350 |
| 3 Feb 2022 | ₹273.95 | ₹274.45 | ₹59.25 | ₹60.05 | 2,43,72,952 | 7,97,400 |