NIFTY 50 17,750 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹337.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹160.65 | ₹233.05 | ₹151.3 | ₹227 | 34,952 | 16,450 |
| 27 Jan 2022 | ₹134.1 | ₹172.2 | ₹131 | ₹162.6 | 63,901 | 32,800 |
| 28 Jan 2022 | ₹183.95 | ₹232.9 | ₹160.05 | ₹160.05 | 60,501 | 32,500 |
| 31 Jan 2022 | ₹208.2 | ₹245.45 | ₹194.15 | ₹222.1 | 35,401 | 29,700 |
| 1 Feb 2022 | ₹261.95 | ₹315.3 | ₹141.45 | ₹270.75 | 2,03,701 | 40,050 |
| 2 Feb 2022 | ₹337.15 | ₹337.15 | ₹275.9 | ₹330 | 3,07,151 | 67,600 |
| 3 Feb 2022 | ₹297.05 | ₹313.25 | ₹189.55 | ₹189.55 | 3,03,753 | 97,600 |
| 4 Feb 2022 | ₹209 | ₹227.5 | ₹166.4 | ₹177.45 | 1,34,403 | 92,500 |
| 7 Feb 2022 | ₹145.85 | ₹177.55 | ₹81 | ₹86.95 | 2,82,301 | 1,04,750 |
| 8 Feb 2022 | ₹88.15 | ₹95.25 | ₹57.2 | ₹81.7 | 1,64,351 | 99,900 |
| 9 Feb 2022 | ₹89.8 | ₹120.9 | ₹89.8 | ₹119.9 | 1,47,451 | 93,400 |
| 10 Feb 2022 | ₹125.05 | ₹172.65 | ₹106.75 | ₹143 | 3,04,651 | 1,19,700 |
| 11 Feb 2022 | ₹100 | ₹100 | ₹68.6 | ₹72.25 | 3,83,651 | 1,35,750 |
| 14 Feb 2022 | ₹44.55 | ₹47.9 | ₹21.45 | ₹22 | 5,36,801 | 1,55,700 |
| 15 Feb 2022 | ₹31.55 | ₹78 | ₹17.05 | ₹72.9 | 6,95,552 | 1,41,300 |
| 16 Feb 2022 | ₹84.95 | ₹88.35 | ₹46.15 | ₹47.1 | 12,77,403 | 3,00,250 |
| 17 Feb 2022 | ₹65.85 | ₹65.85 | ₹33.1 | ₹34.4 | 19,88,352 | 3,51,400 |
| 18 Feb 2022 | ₹34.1 | ₹45.65 | ₹26 | ₹26.5 | 1,02,10,052 | 8,27,800 |
| 21 Feb 2022 | ₹22 | ₹23.65 | ₹5.2 | ₹5.2 | 1,65,58,353 | 14,65,800 |
| 22 Feb 2022 | ₹4.85 | ₹5.2 | ₹2.05 | ₹2.3 | 1,13,09,052 | 11,93,900 |
| 23 Feb 2022 | ₹2.5 | ₹3.3 | ₹1.15 | ₹1.8 | 77,84,252 | 9,65,850 |
| 24 Feb 2022 | ₹1 | ₹1.8 | ₹0.05 | ₹0.05 | 24,18,251 | 4,00,000 |