NIFTY 50 17,250 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹661.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹347.45 | ₹462.3 | ₹302.25 | ₹450 | 69,601 | 26,200 |
| 27 Jan 2022 | ₹298.05 | ₹369 | ₹276 | ₹365 | 97,401 | 28,750 |
| 28 Jan 2022 | ₹300.05 | ₹465.5 | ₹300.05 | ₹339.95 | 1,56,651 | 31,100 |
| 31 Jan 2022 | ₹401.85 | ₹489.5 | ₹399.5 | ₹448.25 | 74,651 | 26,200 |
| 1 Feb 2022 | ₹492.55 | ₹596 | ₹334.55 | ₹550.5 | 50,601 | 21,200 |
| 2 Feb 2022 | ₹602.05 | ₹661.15 | ₹580 | ₹661.15 | 7,502 | 18,900 |
| 3 Feb 2022 | ₹641 | ₹654.7 | ₹458.35 | ₹458.35 | 10,501 | 16,600 |
| 4 Feb 2022 | ₹491.95 | ₹525.55 | ₹430.45 | ₹442.6 | 4,101 | 14,950 |
| 7 Feb 2022 | ₹444.85 | ₹448.45 | ₹243.15 | ₹263.7 | 1,54,451 | 39,900 |
| 8 Feb 2022 | ₹274.5 | ₹297.7 | ₹189.3 | ₹264 | 3,74,403 | 56,200 |
| 9 Feb 2022 | ₹280 | ₹373.5 | ₹280 | ₹372 | 1,09,651 | 32,600 |
| 10 Feb 2022 | ₹395.95 | ₹485.1 | ₹347 | ₹442.8 | 25,402 | 29,400 |
| 11 Feb 2022 | ₹315 | ₹335.35 | ₹255 | ₹275 | 94,552 | 34,500 |
| 14 Feb 2022 | ₹200 | ₹200 | ₹90 | ₹90 | 4,61,701 | 91,750 |
| 15 Feb 2022 | ₹111.5 | ₹299.05 | ₹86.1 | ₹289.95 | 11,15,452 | 93,200 |
| 16 Feb 2022 | ₹306.65 | ₹348.95 | ₹213.05 | ₹237.3 | 4,45,653 | 79,800 |
| 17 Feb 2022 | ₹279.4 | ₹304.6 | ₹213.7 | ₹223 | 11,70,951 | 1,08,550 |
| 18 Feb 2022 | ₹248 | ₹278 | ₹199.15 | ₹205.25 | 1,23,64,402 | 3,71,250 |
| 21 Feb 2022 | ₹162.95 | ₹219 | ₹101.75 | ₹123.8 | 2,68,38,053 | 8,88,350 |
| 22 Feb 2022 | ₹98 | ₹114.65 | ₹23.4 | ₹54.2 | 3,00,89,153 | 11,60,100 |
| 23 Feb 2022 | ₹66.05 | ₹95.25 | ₹17.5 | ₹20 | 5,52,23,353 | 26,38,400 |
| 24 Feb 2022 | ₹8.65 | ₹8.65 | ₹0.05 | ₹0.05 | 1,59,74,153 | 15,21,800 |