NIFTY 50 17,450 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹521.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹250.4 | ₹358.7 | ₹233.7 | ₹349 | 38,651 | 17,150 |
| 27 Jan 2022 | ₹244.05 | ₹275.35 | ₹209.25 | ₹273 | 42,001 | 24,700 |
| 28 Jan 2022 | ₹315 | ₹361.3 | ₹250 | ₹253.1 | 1,03,901 | 31,950 |
| 31 Jan 2022 | ₹317.45 | ₹381.65 | ₹299.35 | ₹349.4 | 87,401 | 29,350 |
| 1 Feb 2022 | ₹391.25 | ₹472.85 | ₹241.35 | ₹416.95 | 1,46,851 | 26,850 |
| 2 Feb 2022 | ₹438.15 | ₹521.6 | ₹438.15 | ₹515.3 | 28,101 | 22,650 |
| 3 Feb 2022 | ₹515.3 | ₹515.3 | ₹333.95 | ₹334.65 | 13,501 | 23,750 |
| 4 Feb 2022 | ₹329.55 | ₹384.85 | ₹304 | ₹320.15 | 44,001 | 23,800 |
| 7 Feb 2022 | ₹270.25 | ₹326.5 | ₹164 | ₹175 | 2,31,252 | 50,900 |
| 8 Feb 2022 | ₹170 | ₹198 | ₹119.55 | ₹168.85 | 1,65,301 | 53,950 |
| 9 Feb 2022 | ₹201.4 | ₹251.4 | ₹193.4 | ₹251 | 3,55,251 | 71,800 |
| 10 Feb 2022 | ₹385 | ₹385 | ₹230.05 | ₹300.65 | 2,27,901 | 46,050 |
| 11 Feb 2022 | ₹213.2 | ₹217.95 | ₹159 | ₹172.25 | 5,48,502 | 81,350 |
| 14 Feb 2022 | ₹113.25 | ₹113.45 | ₹52.55 | ₹54.65 | 7,68,651 | 3,07,000 |
| 15 Feb 2022 | ₹69.65 | ₹188.65 | ₹45.3 | ₹180.15 | 11,81,251 | 1,31,250 |
| 16 Feb 2022 | ₹233.05 | ₹233.1 | ₹125.2 | ₹139.5 | 22,08,102 | 2,09,700 |
| 17 Feb 2022 | ₹160 | ₹181.65 | ₹117.55 | ₹120 | 33,54,452 | 3,59,400 |
| 18 Feb 2022 | ₹105 | ₹156 | ₹103.2 | ₹106 | 1,16,87,653 | 4,57,100 |
| 21 Feb 2022 | ₹105 | ₹107.3 | ₹41.55 | ₹47.8 | 2,42,34,301 | 9,29,300 |
| 22 Feb 2022 | ₹6.35 | ₹30.1 | ₹6.35 | ₹17.5 | 2,13,25,253 | 11,70,100 |
| 23 Feb 2022 | ₹22.15 | ₹28.35 | ₹2.95 | ₹3.45 | 4,75,93,402 | 23,81,700 |
| 24 Feb 2022 | ₹2 | ₹3.6 | ₹0.05 | ₹0.05 | 93,60,552 | 5,74,500 |