NIFTY 50 17,900 CE traded across 21 sessions from 4 Jan 2022 to 3 Feb 2022, with a life-high of ₹573 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jan 2022 | ₹290.8 | ₹290.8 | ₹290.8 | ₹290.8 | 51 | 100 |
| 5 Jan 2022 | ₹318.15 | ₹408.2 | ₹313.25 | ₹395 | 1,451 | 900 |
| 6 Jan 2022 | ₹322.6 | ₹331.7 | ₹285 | ₹331.7 | 3,051 | 2,700 |
| 7 Jan 2022 | ₹370 | ₹398.75 | ₹316.4 | ₹353.25 | 6,051 | 4,300 |
| 10 Jan 2022 | ₹406.05 | ₹434.9 | ₹375 | ₹434.9 | 5,251 | 4,200 |
| 11 Jan 2022 | ₹432 | ₹465 | ₹416 | ₹447.8 | 2,751 | 3,900 |
| 12 Jan 2022 | ₹514.15 | ₹549 | ₹514.15 | ₹530 | 951 | 3,750 |
| 13 Jan 2022 | ₹559.95 | ₹563.55 | ₹523.55 | ₹563.55 | 651 | 3,550 |
| 14 Jan 2022 | ₹456.1 | ₹525.3 | ₹456.1 | ₹525.3 | 951 | 3,200 |
| 17 Jan 2022 | ₹536.1 | ₹573 | ₹526.9 | ₹570 | 2,952 | 3,400 |
| 19 Jan 2022 | ₹375 | ₹405.5 | ₹308.65 | ₹337.75 | 85,351 | 29,550 |
| 20 Jan 2022 | ₹310.6 | ₹330 | ₹202.55 | ₹243 | 4,56,402 | 1,50,450 |
| 21 Jan 2022 | ₹200 | ₹202.95 | ₹131 | ₹165.45 | 11,64,552 | 2,08,650 |
| 24 Jan 2022 | ₹148.55 | ₹156.45 | ₹59.9 | ₹62 | 14,50,501 | 3,46,200 |
| 25 Jan 2022 | ₹64.35 | ₹76.45 | ₹44.35 | ₹74.45 | 12,50,302 | 3,37,700 |
| 27 Jan 2022 | ₹47.6 | ₹47.6 | ₹27.25 | ₹41 | 32,94,152 | 7,16,250 |
| 28 Jan 2022 | ₹47 | ₹67.6 | ₹30.5 | ₹32.3 | 1,25,71,602 | 10,52,600 |
| 31 Jan 2022 | ₹50 | ₹57.45 | ₹35.35 | ₹53 | 1,75,00,553 | 29,90,900 |
| 1 Feb 2022 | ₹70 | ₹111.75 | ₹15.4 | ₹38 | 5,32,35,503 | 22,37,750 |
| 2 Feb 2022 | ₹49 | ₹64.4 | ₹13.85 | ₹27.7 | 6,55,00,303 | 31,47,250 |
| 3 Feb 2022 | ₹11.8 | ₹16.8 | ₹0.05 | ₹0.05 | 8,47,63,603 | 24,85,800 |