NIFTY 50 17,300 CE traded across 15 sessions from 20 Jan 2022 to 10 Feb 2022, with a life-high of ₹627.2 and a low of ₹30.75. Final close ₹305.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Jan 2022 | ₹627.2 | ₹627.2 | ₹627.2 | ₹627.2 | 51 | 0 |
| 21 Jan 2022 | ₹551 | ₹591.25 | ₹502 | ₹570.9 | 1,751 | 1,250 |
| 24 Jan 2022 | ₹470 | ₹487 | ₹280 | ₹298 | 82,001 | 18,150 |
| 25 Jan 2022 | ₹241.05 | ₹365 | ₹227.65 | ₹343.3 | 1,57,501 | 30,650 |
| 27 Jan 2022 | ₹250 | ₹272.1 | ₹146.35 | ₹265 | 2,03,251 | 53,350 |
| 28 Jan 2022 | ₹269.95 | ₹360 | ₹239.7 | ₹242 | 5,44,652 | 99,800 |
| 31 Jan 2022 | ₹314.9 | ₹386.15 | ₹279 | ₹363.1 | 7,67,053 | 1,42,250 |
| 1 Feb 2022 | ₹442.8 | ₹497.95 | ₹227.7 | ₹429 | 6,10,452 | 90,950 |
| 2 Feb 2022 | ₹480.1 | ₹543.85 | ₹452.1 | ₹543.85 | 1,25,201 | 58,100 |
| 3 Feb 2022 | ₹500.5 | ₹514.1 | ₹305.25 | ₹305.25 | 3,37,301 | 1,98,250 |
| 4 Feb 2022 | ₹334.85 | ₹378.95 | ₹261.25 | ₹280 | 24,38,352 | 2,45,550 |
| 7 Feb 2022 | ₹228.95 | ₹291.3 | ₹78.05 | ₹90.65 | 5,87,70,901 | 34,75,050 |
| 8 Feb 2022 | ₹115 | ₹117.8 | ₹30.75 | ₹72.35 | 14,44,55,903 | 55,95,550 |
| 9 Feb 2022 | ₹100 | ₹195 | ₹91.25 | ₹190 | 5,47,88,552 | 12,88,700 |
| 10 Feb 2022 | ₹210.1 | ₹334.8 | ₹150.75 | ₹305.95 | 62,87,002 | 2,23,250 |