NIFTY 50 17,850 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹282.5 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹140 | ₹200.7 | ₹130.15 | ₹191.35 | 30,251 | 12,600 |
| 27 Jan 2022 | ₹139.95 | ₹142.45 | ₹111.85 | ₹140.1 | 42,351 | 12,050 |
| 28 Jan 2022 | ₹185 | ₹202.5 | ₹136.95 | ₹136.95 | 70,152 | 38,050 |
| 31 Jan 2022 | ₹169.65 | ₹208.7 | ₹163.85 | ₹192.15 | 36,952 | 33,900 |
| 1 Feb 2022 | ₹223.95 | ₹273.8 | ₹115.75 | ₹228.5 | 3,04,401 | 52,700 |
| 2 Feb 2022 | ₹269.35 | ₹282.5 | ₹229.8 | ₹282.5 | 85,551 | 46,550 |
| 3 Feb 2022 | ₹268 | ₹275 | ₹152 | ₹152.6 | 95,002 | 51,900 |
| 4 Feb 2022 | ₹169 | ₹185.4 | ₹132.2 | ₹134.25 | 1,36,002 | 59,300 |
| 7 Feb 2022 | ₹127.95 | ₹140 | ₹66.75 | ₹68.9 | 2,52,701 | 77,250 |
| 8 Feb 2022 | ₹73.5 | ₹76.1 | ₹44.95 | ₹62.35 | 1,99,901 | 80,500 |
| 9 Feb 2022 | ₹76.2 | ₹90.25 | ₹71.1 | ₹90.25 | 1,08,151 | 65,050 |
| 10 Feb 2022 | ₹90.05 | ₹131.95 | ₹80.05 | ₹108.25 | 2,04,202 | 70,100 |
| 11 Feb 2022 | ₹101.55 | ₹101.55 | ₹43.75 | ₹51.15 | 2,75,253 | 1,07,800 |
| 14 Feb 2022 | ₹18.1 | ₹38.5 | ₹16.05 | ₹16.5 | 4,01,051 | 1,19,100 |
| 15 Feb 2022 | ₹18.7 | ₹56 | ₹12.9 | ₹52.5 | 7,12,552 | 1,57,850 |
| 16 Feb 2022 | ₹54.45 | ₹63.05 | ₹31.8 | ₹32.25 | 7,93,201 | 1,56,200 |
| 17 Feb 2022 | ₹38.25 | ₹41.2 | ₹20 | ₹22 | 15,72,402 | 3,16,100 |
| 18 Feb 2022 | ₹19.4 | ₹27.85 | ₹13.15 | ₹14.65 | 68,05,153 | 5,63,150 |
| 21 Feb 2022 | ₹13.65 | ₹13.65 | ₹3.2 | ₹3.3 | 1,21,05,053 | 10,43,450 |
| 22 Feb 2022 | ₹2.1 | ₹4 | ₹1.6 | ₹1.65 | 61,29,752 | 7,93,050 |
| 23 Feb 2022 | ₹1.3 | ₹1.95 | ₹0.9 | ₹1.2 | 37,05,903 | 4,51,100 |
| 24 Feb 2022 | ₹1.2 | ₹1.35 | ₹0.05 | ₹0.1 | 9,91,101 | 2,11,150 |