NIFTY 50 17,800 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹303 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹150 | ₹217.85 | ₹137.95 | ₹205 | 5,77,851 | 4,72,500 |
| 27 Jan 2022 | ₹140 | ₹190.7 | ₹120.2 | ₹152 | 5,92,952 | 4,60,250 |
| 28 Jan 2022 | ₹182.2 | ₹214.85 | ₹140 | ₹145 | 10,71,702 | 6,53,750 |
| 31 Jan 2022 | ₹172 | ₹225.45 | ₹172 | ₹208 | 7,74,501 | 6,74,350 |
| 1 Feb 2022 | ₹249.4 | ₹293.95 | ₹127 | ₹250.95 | 27,34,251 | 7,04,550 |
| 2 Feb 2022 | ₹286.2 | ₹303 | ₹251.1 | ₹302 | 24,28,352 | 6,19,350 |
| 3 Feb 2022 | ₹279 | ₹286.35 | ₹170 | ₹171.5 | 22,22,951 | 8,61,450 |
| 4 Feb 2022 | ₹175.25 | ₹206.1 | ₹147.1 | ₹158 | 18,79,903 | 7,18,500 |
| 7 Feb 2022 | ₹148.5 | ₹159.4 | ₹72.85 | ₹76.85 | 25,55,851 | 10,73,800 |
| 8 Feb 2022 | ₹75.5 | ₹92.4 | ₹49.35 | ₹71.1 | 18,60,353 | 10,03,200 |
| 9 Feb 2022 | ₹75.05 | ₹104.25 | ₹75.05 | ₹104 | 20,82,501 | 12,34,300 |
| 10 Feb 2022 | ₹128.75 | ₹150.6 | ₹91.95 | ₹124.5 | 34,63,052 | 11,52,900 |
| 11 Feb 2022 | ₹95 | ₹99.95 | ₹58.1 | ₹60.4 | 37,01,602 | 11,52,400 |
| 14 Feb 2022 | ₹39.8 | ₹39.8 | ₹18.1 | ₹18.7 | 35,90,251 | 11,26,100 |
| 15 Feb 2022 | ₹23.7 | ₹66.6 | ₹14.45 | ₹62 | 44,96,902 | 12,57,900 |
| 16 Feb 2022 | ₹75.1 | ₹75.1 | ₹35 | ₹35 | 66,25,602 | 15,10,600 |
| 17 Feb 2022 | ₹48 | ₹51 | ₹26 | ₹26.15 | 1,17,43,951 | 22,47,600 |
| 18 Feb 2022 | ₹18.7 | ₹35.65 | ₹18.7 | ₹19.55 | 2,64,68,353 | 38,69,500 |
| 21 Feb 2022 | ₹16.6 | ₹16.7 | ₹4.3 | ₹4.7 | 4,51,49,902 | 40,19,400 |
| 22 Feb 2022 | ₹2.55 | ₹4.6 | ₹1.75 | ₹1.8 | 3,72,26,903 | 42,90,050 |
| 23 Feb 2022 | ₹1.8 | ₹2.25 | ₹1 | ₹1.25 | 2,54,17,753 | 42,72,900 |
| 24 Feb 2022 | ₹0.9 | ₹1.5 | ₹0.05 | ₹0.05 | 1,15,51,402 | 23,10,650 |