NIFTY 50 17,650 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹391.8 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹168.05 | ₹272 | ₹168.05 | ₹263 | 35,551 | 18,150 |
| 27 Jan 2022 | ₹162.05 | ₹200.25 | ₹153.25 | ₹196.15 | 63,952 | 32,250 |
| 28 Jan 2022 | ₹233.35 | ₹271 | ₹186.4 | ₹186.4 | 85,851 | 36,350 |
| 31 Jan 2022 | ₹229.55 | ₹287.2 | ₹224.3 | ₹265 | 1,20,751 | 68,100 |
| 1 Feb 2022 | ₹293.5 | ₹364.55 | ₹169 | ₹317 | 2,52,951 | 65,050 |
| 2 Feb 2022 | ₹369.25 | ₹391.8 | ₹327.75 | ₹384.05 | 97,302 | 48,400 |
| 3 Feb 2022 | ₹356.05 | ₹368.45 | ₹230 | ₹230 | 2,28,902 | 71,650 |
| 4 Feb 2022 | ₹251.2 | ₹277.95 | ₹205.15 | ₹228.8 | 1,74,852 | 62,800 |
| 7 Feb 2022 | ₹184.7 | ₹221.35 | ₹106.85 | ₹110 | 1,81,102 | 78,200 |
| 8 Feb 2022 | ₹116.75 | ₹122.3 | ₹73.45 | ₹104 | 1,43,052 | 89,050 |
| 9 Feb 2022 | ₹114.2 | ₹155.9 | ₹112.55 | ₹155.9 | 3,51,301 | 1,81,300 |
| 10 Feb 2022 | ₹156.4 | ₹221.9 | ₹140.6 | ₹185.65 | 6,85,551 | 1,33,900 |
| 11 Feb 2022 | ₹140 | ₹140 | ₹91.3 | ₹100 | 5,56,501 | 1,56,050 |
| 14 Feb 2022 | ₹90 | ₹90 | ₹28.2 | ₹29 | 5,69,352 | 1,66,900 |
| 15 Feb 2022 | ₹37.45 | ₹107 | ₹23.4 | ₹102 | 9,34,702 | 1,94,750 |
| 16 Feb 2022 | ₹111 | ₹122 | ₹67.25 | ₹70 | 13,21,852 | 3,01,550 |
| 17 Feb 2022 | ₹55.55 | ₹93.4 | ₹53 | ₹53.05 | 20,61,051 | 4,59,000 |
| 18 Feb 2022 | ₹53.5 | ₹72.5 | ₹40.7 | ₹40.7 | 98,92,601 | 6,16,850 |
| 21 Feb 2022 | ₹35 | ₹39.95 | ₹12.55 | ₹12.6 | 1,61,13,252 | 12,16,550 |
| 22 Feb 2022 | ₹9.95 | ₹9.95 | ₹2.55 | ₹3.7 | 1,48,45,352 | 14,12,350 |
| 23 Feb 2022 | ₹5 | ₹5.45 | ₹1.45 | ₹1.85 | 1,34,73,102 | 10,17,900 |
| 24 Feb 2022 | ₹1 | ₹1.7 | ₹0.05 | ₹0.1 | 22,48,952 | 3,29,400 |