NIFTY 50 17,900 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹252.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹150.1 | ₹186.45 | ₹118.35 | ₹175 | 3,71,901 | 2,14,950 |
| 27 Jan 2022 | ₹141.45 | ₹141.45 | ₹101 | ₹128.55 | 4,43,551 | 2,24,000 |
| 28 Jan 2022 | ₹144.5 | ₹183.75 | ₹122.15 | ₹122.15 | 7,57,902 | 3,96,100 |
| 31 Jan 2022 | ₹126.65 | ₹191.8 | ₹126.65 | ₹178 | 3,83,151 | 4,16,400 |
| 1 Feb 2022 | ₹203.8 | ₹252.95 | ₹105 | ₹213.4 | 14,90,701 | 4,82,450 |
| 2 Feb 2022 | ₹233.55 | ₹252 | ₹208.15 | ₹252 | 9,26,253 | 4,99,900 |
| 3 Feb 2022 | ₹242.35 | ₹242.35 | ₹137.2 | ₹138.45 | 16,37,702 | 6,20,000 |
| 4 Feb 2022 | ₹140 | ₹166.95 | ₹116.3 | ₹125 | 9,24,303 | 5,99,500 |
| 7 Feb 2022 | ₹103.4 | ₹125 | ₹57.7 | ₹60.8 | 17,29,502 | 6,54,100 |
| 8 Feb 2022 | ₹58.2 | ₹65.3 | ₹39.15 | ₹57.2 | 12,52,801 | 6,46,850 |
| 9 Feb 2022 | ₹64.95 | ₹78.2 | ₹61.95 | ₹78 | 9,37,701 | 6,45,750 |
| 10 Feb 2022 | ₹85.3 | ₹113.2 | ₹68.3 | ₹94 | 16,79,301 | 7,94,150 |
| 11 Feb 2022 | ₹60.25 | ₹65.7 | ₹40.3 | ₹40.3 | 19,65,002 | 7,42,000 |
| 14 Feb 2022 | ₹39 | ₹39 | ₹13.15 | ₹14 | 23,12,051 | 9,41,250 |
| 15 Feb 2022 | ₹17.25 | ₹47.3 | ₹10.55 | ₹43.4 | 31,91,203 | 7,38,200 |
| 16 Feb 2022 | ₹46 | ₹68.95 | ₹26.2 | ₹26.7 | 30,78,753 | 7,67,900 |
| 17 Feb 2022 | ₹33.2 | ₹36.1 | ₹15.8 | ₹16.5 | 55,02,402 | 11,95,850 |
| 18 Feb 2022 | ₹12.4 | ₹21.2 | ₹10.75 | ₹10.75 | 1,68,62,052 | 26,05,000 |
| 21 Feb 2022 | ₹9 | ₹9.1 | ₹2.7 | ₹2.75 | 3,00,79,953 | 27,12,350 |
| 22 Feb 2022 | ₹2 | ₹3.65 | ₹1.2 | ₹1.4 | 2,18,26,053 | 26,93,450 |
| 23 Feb 2022 | ₹1.65 | ₹1.8 | ₹0.8 | ₹1.5 | 1,23,28,153 | 24,64,250 |
| 24 Feb 2022 | ₹1.5 | ₹1.5 | ₹0.05 | ₹0.05 | 69,22,052 | 15,19,750 |