NIFTY 50 17,000 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹875 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹469.95 | ₹611.85 | ₹402.1 | ₹586.2 | 16,59,751 | 5,66,150 |
| 27 Jan 2022 | ₹401.55 | ₹548.95 | ₹377.4 | ₹496 | 36,47,602 | 10,53,250 |
| 28 Jan 2022 | ₹499.95 | ₹620 | ₹452.65 | ₹469.95 | 15,75,702 | 10,20,700 |
| 31 Jan 2022 | ₹563.8 | ₹648.15 | ₹500 | ₹606.45 | 8,59,652 | 8,42,550 |
| 1 Feb 2022 | ₹650 | ₹775 | ₹476 | ₹735 | 7,36,501 | 7,38,850 |
| 2 Feb 2022 | ₹810.2 | ₹875 | ₹773.95 | ₹871.6 | 2,60,952 | 6,35,000 |
| 3 Feb 2022 | ₹829.45 | ₹849.75 | ₹600 | ₹633 | 2,24,702 | 6,29,900 |
| 4 Feb 2022 | ₹688 | ₹720 | ₹604.35 | ₹631.05 | 3,12,351 | 5,89,600 |
| 7 Feb 2022 | ₹581 | ₹639.95 | ₹370.65 | ₹405.6 | 6,66,201 | 6,26,050 |
| 8 Feb 2022 | ₹422.2 | ₹456.5 | ₹312 | ₹414.95 | 12,99,801 | 6,89,850 |
| 9 Feb 2022 | ₹466 | ₹564.35 | ₹448.8 | ₹561 | 5,03,802 | 5,84,300 |
| 10 Feb 2022 | ₹588.3 | ₹698 | ₹528.15 | ₹650 | 2,80,852 | 5,63,850 |
| 11 Feb 2022 | ₹619 | ₹619 | ₹414.6 | ₹444.95 | 5,80,951 | 5,90,250 |
| 14 Feb 2022 | ₹320.4 | ₹320.4 | ₹180 | ₹182 | 88,21,703 | 15,41,950 |
| 15 Feb 2022 | ₹206.05 | ₹477 | ₹172.6 | ₹461.6 | 1,04,29,502 | 12,06,150 |
| 16 Feb 2022 | ₹481.6 | ₹548.1 | ₹366.65 | ₹408.1 | 18,18,303 | 9,71,250 |
| 17 Feb 2022 | ₹443.05 | ₹501.25 | ₹368.45 | ₹394 | 13,31,701 | 9,56,250 |
| 18 Feb 2022 | ₹371.3 | ₹466.8 | ₹363.2 | ₹376.95 | 44,89,552 | 11,15,100 |
| 21 Feb 2022 | ₹302.3 | ₹408 | ₹227.4 | ₹282 | 1,39,36,551 | 12,88,950 |
| 22 Feb 2022 | ₹150 | ₹232.95 | ₹87.85 | ₹166.45 | 11,22,20,053 | 41,72,900 |
| 23 Feb 2022 | ₹215 | ₹255.85 | ₹106.3 | ₹124.85 | 3,15,37,253 | 28,62,300 |
| 24 Feb 2022 | ₹25 | ₹28 | ₹0.05 | ₹0.05 | 10,62,17,653 | 41,98,100 |