NIFTY 50 17,050 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹824.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹425.9 | ₹573 | ₹383.55 | ₹563.25 | 28,202 | 16,650 |
| 27 Jan 2022 | ₹406.6 | ₹476 | ₹357.4 | ₹470 | 89,651 | 22,550 |
| 28 Jan 2022 | ₹524 | ₹588.6 | ₹425.6 | ₹425.6 | 31,801 | 20,350 |
| 31 Jan 2022 | ₹540 | ₹611 | ₹516.65 | ₹563.9 | 17,451 | 21,100 |
| 1 Feb 2022 | ₹645.05 | ₹737.1 | ₹448.1 | ₹663.85 | 25,951 | 16,850 |
| 2 Feb 2022 | ₹753.4 | ₹824.35 | ₹735.75 | ₹824.35 | 1,001 | 16,150 |
| 3 Feb 2022 | ₹770 | ₹770 | ₹597.05 | ₹597.05 | 5,401 | 14,700 |
| 4 Feb 2022 | ₹624.05 | ₹652.55 | ₹578.65 | ₹617.35 | 3,401 | 13,700 |
| 7 Feb 2022 | ₹589.25 | ₹589.3 | ₹346.45 | ₹378.75 | 16,452 | 16,450 |
| 8 Feb 2022 | ₹385.45 | ₹417.4 | ₹286 | ₹379.2 | 73,201 | 19,900 |
| 9 Feb 2022 | ₹432.95 | ₹521.15 | ₹424.15 | ₹521.15 | 18,752 | 14,300 |
| 10 Feb 2022 | ₹544.95 | ₹644.25 | ₹501.95 | ₹597.55 | 11,251 | 14,050 |
| 11 Feb 2022 | ₹463.85 | ₹475 | ₹381.3 | ₹416.2 | 5,853 | 13,450 |
| 14 Feb 2022 | ₹356.15 | ₹356.15 | ₹161 | ₹163.85 | 12,95,851 | 78,700 |
| 15 Feb 2022 | ₹175 | ₹437.9 | ₹152.15 | ₹419.2 | 5,84,853 | 41,050 |
| 16 Feb 2022 | ₹540.8 | ₹540.8 | ₹332.4 | ₹376.9 | 45,251 | 20,450 |
| 17 Feb 2022 | ₹424.35 | ₹460.4 | ₹338.15 | ₹356.15 | 30,101 | 23,400 |
| 18 Feb 2022 | ₹337.15 | ₹426.45 | ₹327.45 | ₹336.1 | 3,31,302 | 29,950 |
| 21 Feb 2022 | ₹270.1 | ₹368.5 | ₹197.4 | ₹244.45 | 25,51,752 | 69,850 |
| 22 Feb 2022 | ₹84.1 | ₹199 | ₹70.9 | ₹141.95 | 2,49,00,702 | 4,69,550 |
| 23 Feb 2022 | ₹181.95 | ₹217.2 | ₹79.1 | ₹92 | 1,13,89,951 | 8,45,750 |
| 24 Feb 2022 | ₹33 | ₹48 | ₹0.05 | ₹0.05 | 2,03,03,101 | 4,99,800 |