NIFTY 50 17,300 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹630 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹280.45 | ₹436.45 | ₹280.45 | ₹429.9 | 6,75,501 | 2,67,050 |
| 27 Jan 2022 | ₹340 | ₹391 | ₹246.85 | ₹339.1 | 10,12,702 | 4,26,850 |
| 28 Jan 2022 | ₹359.2 | ₹441 | ₹307.25 | ₹316.95 | 33,04,452 | 6,48,600 |
| 31 Jan 2022 | ₹378.45 | ₹462.35 | ₹363.75 | ₹433.7 | 22,62,351 | 6,65,600 |
| 1 Feb 2022 | ₹500 | ₹565 | ₹308.05 | ₹512.75 | 16,95,002 | 4,29,550 |
| 2 Feb 2022 | ₹565.8 | ₹630 | ₹545 | ₹630 | 2,80,751 | 3,45,450 |
| 3 Feb 2022 | ₹599.95 | ₹610.25 | ₹419.3 | ₹423.6 | 1,97,252 | 2,81,750 |
| 4 Feb 2022 | ₹450 | ₹490 | ₹392.85 | ₹415 | 2,34,201 | 2,55,900 |
| 7 Feb 2022 | ₹383 | ₹417.9 | ₹219.85 | ₹238.5 | 24,16,351 | 6,23,500 |
| 8 Feb 2022 | ₹238.85 | ₹272 | ₹169.35 | ₹239.25 | 39,25,552 | 7,02,250 |
| 9 Feb 2022 | ₹270 | ₹345 | ₹261.1 | ₹345 | 19,47,602 | 4,65,100 |
| 10 Feb 2022 | ₹362.15 | ₹450.05 | ₹314.6 | ₹407.9 | 6,52,451 | 4,54,750 |
| 11 Feb 2022 | ₹300 | ₹316.5 | ₹228.1 | ₹247 | 31,05,751 | 6,90,400 |
| 14 Feb 2022 | ₹122 | ₹171 | ₹82.2 | ₹83 | 42,67,551 | 9,88,300 |
| 15 Feb 2022 | ₹97.35 | ₹269.5 | ₹73.75 | ₹258.1 | 78,02,352 | 11,36,950 |
| 16 Feb 2022 | ₹264.9 | ₹314.05 | ₹187.5 | ₹208.7 | 77,56,952 | 13,64,950 |
| 17 Feb 2022 | ₹239.9 | ₹272 | ₹187.25 | ₹193 | 1,31,62,052 | 18,18,850 |
| 18 Feb 2022 | ₹179 | ₹243.95 | ₹169.5 | ₹178 | 6,05,96,553 | 33,22,300 |
| 21 Feb 2022 | ₹130 | ₹187 | ₹83.85 | ₹99.95 | 8,63,48,553 | 41,72,350 |
| 22 Feb 2022 | ₹57.5 | ₹70 | ₹16.55 | ₹42.5 | 8,03,46,752 | 42,71,650 |
| 23 Feb 2022 | ₹47.2 | ₹73 | ₹11.05 | ₹12.35 | 10,57,27,553 | 62,27,850 |
| 24 Feb 2022 | ₹2.9 | ₹3.6 | ₹0.05 | ₹0.1 | 4,19,09,153 | 29,92,200 |