NIFTY 50 17,800 CE traded across 21 sessions from 4 Jan 2022 to 3 Feb 2022, with a life-high of ₹663.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jan 2022 | ₹357.9 | ₹409.6 | ₹311.65 | ₹381.35 | 2,851 | 700 |
| 5 Jan 2022 | ₹375 | ₹456.9 | ₹371.2 | ₹454 | 1,451 | 850 |
| 6 Jan 2022 | ₹395.45 | ₹396 | ₹339.5 | ₹370 | 1,351 | 1,000 |
| 7 Jan 2022 | ₹417.3 | ₹454 | ₹350 | ₹409.9 | 15,702 | 9,700 |
| 10 Jan 2022 | ₹454.05 | ₹506.95 | ₹443.25 | ₹505.35 | 7,752 | 7,750 |
| 11 Jan 2022 | ₹515.5 | ₹553.95 | ₹485 | ₹522.35 | 7,101 | 9,150 |
| 12 Jan 2022 | ₹579.45 | ₹631.35 | ₹568.55 | ₹615.05 | 4,951 | 6,800 |
| 13 Jan 2022 | ₹625.2 | ₹625.2 | ₹568.95 | ₹577 | 351 | 6,750 |
| 14 Jan 2022 | ₹555 | ₹640 | ₹534.7 | ₹602.45 | 1,701 | 6,700 |
| 17 Jan 2022 | ₹620 | ₹663.6 | ₹600 | ₹655.1 | 2,801 | 6,250 |
| 19 Jan 2022 | ₹447.4 | ₹471 | ₹363.5 | ₹392.5 | 25,251 | 14,550 |
| 20 Jan 2022 | ₹351.9 | ₹383.45 | ₹246.9 | ₹296.9 | 4,76,951 | 1,68,550 |
| 21 Jan 2022 | ₹262.65 | ₹262.65 | ₹164.8 | ₹205.1 | 16,74,051 | 2,28,450 |
| 24 Jan 2022 | ₹200 | ₹200 | ₹76.3 | ₹77.5 | 21,88,002 | 4,25,800 |
| 25 Jan 2022 | ₹68.95 | ₹99.65 | ₹54.95 | ₹96 | 24,32,852 | 5,04,250 |
| 27 Jan 2022 | ₹52.7 | ₹81 | ₹36.05 | ₹53 | 40,49,602 | 10,77,600 |
| 28 Jan 2022 | ₹62.75 | ₹89.35 | ₹42.1 | ₹43 | 1,99,88,553 | 19,59,700 |
| 31 Jan 2022 | ₹52.5 | ₹81.2 | ₹50.9 | ₹73 | 2,40,59,603 | 26,91,000 |
| 1 Feb 2022 | ₹100.1 | ₹144.5 | ₹22.3 | ₹60.05 | 7,51,11,451 | 32,33,000 |
| 2 Feb 2022 | ₹98.85 | ₹98.85 | ₹34.05 | ₹65 | 11,50,39,801 | 38,19,800 |
| 3 Feb 2022 | ₹59.65 | ₹59.65 | ₹0.05 | ₹0.05 | 20,14,68,602 | 50,74,450 |