NIFTY 50 17,550 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹450 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹217.6 | ₹314 | ₹200.05 | ₹301.5 | 27,202 | 14,250 |
| 27 Jan 2022 | ₹225.5 | ₹232.75 | ₹179 | ₹232.45 | 51,351 | 24,800 |
| 28 Jan 2022 | ₹275.45 | ₹312.7 | ₹218.05 | ₹218.55 | 86,952 | 25,700 |
| 31 Jan 2022 | ₹270.05 | ₹330.9 | ₹263.4 | ₹303.4 | 78,851 | 33,450 |
| 1 Feb 2022 | ₹390.5 | ₹415.9 | ₹202.7 | ₹358 | 4,20,451 | 45,700 |
| 2 Feb 2022 | ₹399 | ₹450 | ₹383.3 | ₹450 | 49,351 | 38,300 |
| 3 Feb 2022 | ₹411.05 | ₹424 | ₹279.05 | ₹284.7 | 55,051 | 50,900 |
| 4 Feb 2022 | ₹300 | ₹331.8 | ₹251.85 | ₹269.95 | 4,06,502 | 67,900 |
| 7 Feb 2022 | ₹250 | ₹270.4 | ₹131.25 | ₹138.6 | 6,33,451 | 1,23,600 |
| 8 Feb 2022 | ₹149.95 | ₹156 | ₹93.2 | ₹133.5 | 2,40,402 | 96,500 |
| 9 Feb 2022 | ₹145.5 | ₹199.95 | ₹145.5 | ₹198.15 | 1,37,551 | 89,950 |
| 10 Feb 2022 | ₹214.35 | ₹278.1 | ₹181.7 | ₹242 | 5,47,103 | 98,700 |
| 11 Feb 2022 | ₹146.45 | ₹168.6 | ₹121 | ₹127 | 15,19,552 | 3,38,850 |
| 14 Feb 2022 | ₹71 | ₹86.95 | ₹40 | ₹40 | 9,91,351 | 1,63,750 |
| 15 Feb 2022 | ₹31.5 | ₹144 | ₹31.5 | ₹136.7 | 9,18,801 | 1,33,700 |
| 16 Feb 2022 | ₹138.95 | ₹166.5 | ₹92.7 | ₹95 | 13,08,801 | 2,26,400 |
| 17 Feb 2022 | ₹111 | ₹132.8 | ₹79.45 | ₹82.95 | 23,73,652 | 2,71,050 |
| 18 Feb 2022 | ₹70.05 | ₹109.45 | ₹69.4 | ₹71 | 1,03,27,351 | 5,30,100 |
| 21 Feb 2022 | ₹50 | ₹67.9 | ₹24.4 | ₹27 | 2,04,85,252 | 8,81,300 |
| 22 Feb 2022 | ₹12 | ₹15.65 | ₹4.25 | ₹7.4 | 1,87,88,652 | 11,57,350 |
| 23 Feb 2022 | ₹8.95 | ₹13.2 | ₹2.05 | ₹2.5 | 3,30,94,202 | 19,73,950 |
| 24 Feb 2022 | ₹1 | ₹2.2 | ₹0.05 | ₹0.1 | 45,12,201 | 4,79,200 |