NIFTY 50 17,600 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 ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹203.5 | ₹293 | ₹188.6 | ₹280 | 3,15,151 | 2,67,050 |
| 27 Jan 2022 | ₹201 | ₹285 | ₹165.15 | ₹214 | 5,78,201 | 3,34,300 |
| 28 Jan 2022 | ₹237.5 | ₹292.35 | ₹201 | ₹202.15 | 7,86,502 | 3,81,900 |
| 31 Jan 2022 | ₹257.45 | ₹308.9 | ₹244.9 | ₹285 | 8,06,153 | 4,42,800 |
| 1 Feb 2022 | ₹338.55 | ₹390.1 | ₹184.5 | ₹341 | 40,81,803 | 8,08,600 |
| 2 Feb 2022 | ₹369.25 | ₹420 | ₹354.65 | ₹418.1 | 12,97,452 | 5,53,150 |
| 3 Feb 2022 | ₹450 | ₹450 | ₹253 | ₹255.45 | 20,08,751 | 9,57,800 |
| 4 Feb 2022 | ₹274.9 | ₹303.7 | ₹227.45 | ₹243.95 | 30,33,452 | 8,41,500 |
| 7 Feb 2022 | ₹199.85 | ₹245 | ₹117.6 | ₹123 | 23,82,502 | 9,65,100 |
| 8 Feb 2022 | ₹135.8 | ₹139.85 | ₹81.8 | ₹119.9 | 20,84,051 | 9,57,250 |
| 9 Feb 2022 | ₹145.95 | ₹177.05 | ₹131 | ₹175.4 | 18,18,602 | 9,53,450 |
| 10 Feb 2022 | ₹186.55 | ₹249.55 | ₹159.8 | ₹212.95 | 46,90,902 | 13,63,550 |
| 11 Feb 2022 | ₹180.05 | ₹180.15 | ₹105.15 | ₹112 | 49,16,453 | 14,58,450 |
| 14 Feb 2022 | ₹99 | ₹99 | ₹33.5 | ₹33.5 | 44,20,203 | 15,51,950 |
| 15 Feb 2022 | ₹33 | ₹124.2 | ₹27.35 | ₹119 | 53,71,501 | 15,00,250 |
| 16 Feb 2022 | ₹119.05 | ₹142.75 | ₹78.7 | ₹81.55 | 82,26,003 | 18,61,800 |
| 17 Feb 2022 | ₹101.05 | ₹111.8 | ₹66 | ₹67 | 1,12,88,601 | 23,56,050 |
| 18 Feb 2022 | ₹63 | ₹89.3 | ₹50 | ₹56.1 | 3,49,41,453 | 31,60,650 |
| 21 Feb 2022 | ₹44.9 | ₹52.2 | ₹18.2 | ₹18.75 | 5,68,91,853 | 42,62,800 |
| 22 Feb 2022 | ₹11.1 | ₹15.25 | ₹4.1 | ₹5.2 | 5,00,83,953 | 53,37,100 |
| 23 Feb 2022 | ₹6.95 | ₹8.4 | ₹1.7 | ₹2 | 5,68,07,253 | 61,43,600 |
| 24 Feb 2022 | ₹1.95 | ₹2 | ₹0.05 | ₹0.05 | 2,24,63,603 | 28,14,750 |