NIFTY 50 17,950 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹233.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹112.3 | ₹170.25 | ₹110 | ₹164.3 | 30,251 | 17,100 |
| 27 Jan 2022 | ₹93.55 | ₹123.95 | ₹92.9 | ₹117.6 | 49,801 | 18,550 |
| 28 Jan 2022 | ₹129.95 | ₹167.9 | ₹115.2 | ₹115.85 | 82,652 | 38,050 |
| 31 Jan 2022 | ₹147.3 | ₹175.8 | ₹137.95 | ₹161 | 51,353 | 36,950 |
| 1 Feb 2022 | ₹190.9 | ₹233.45 | ₹96.85 | ₹186.35 | 2,25,401 | 54,000 |
| 2 Feb 2022 | ₹223.95 | ₹229.95 | ₹190.3 | ₹229.95 | 55,451 | 47,100 |
| 3 Feb 2022 | ₹209.45 | ₹217.7 | ₹122 | ₹124.2 | 98,952 | 51,300 |
| 4 Feb 2022 | ₹141.9 | ₹148.45 | ₹103.35 | ₹109.95 | 92,002 | 53,650 |
| 7 Feb 2022 | ₹88 | ₹111.35 | ₹53.4 | ₹54 | 1,42,501 | 75,600 |
| 8 Feb 2022 | ₹56.55 | ₹58.45 | ₹35.25 | ₹48.95 | 2,30,252 | 78,300 |
| 9 Feb 2022 | ₹59.15 | ₹67.75 | ₹54.55 | ₹67.5 | 1,84,253 | 79,550 |
| 10 Feb 2022 | ₹73.3 | ₹97.85 | ₹59.25 | ₹79.5 | 2,04,101 | 1,03,250 |
| 11 Feb 2022 | ₹65.45 | ₹65.45 | ₹35.45 | ₹35.45 | 3,48,801 | 1,18,650 |
| 14 Feb 2022 | ₹37.9 | ₹37.9 | ₹12.25 | ₹12.9 | 4,52,851 | 1,14,250 |
| 15 Feb 2022 | ₹14.05 | ₹39.45 | ₹9.85 | ₹36.4 | 6,26,452 | 1,32,200 |
| 16 Feb 2022 | ₹49.95 | ₹49.95 | ₹20 | ₹22.15 | 6,86,601 | 1,85,150 |
| 17 Feb 2022 | ₹25.55 | ₹26.65 | ₹12 | ₹12.45 | 11,67,251 | 2,42,900 |
| 18 Feb 2022 | ₹9.95 | ₹16.05 | ₹6.45 | ₹7.8 | 49,53,052 | 6,42,000 |
| 21 Feb 2022 | ₹6.3 | ₹6.9 | ₹2.05 | ₹2.05 | 89,51,202 | 9,34,200 |
| 22 Feb 2022 | ₹2.55 | ₹3.25 | ₹0.9 | ₹1.15 | 35,92,302 | 4,65,150 |
| 23 Feb 2022 | ₹1.45 | ₹1.5 | ₹0.8 | ₹1.25 | 14,42,352 | 2,80,250 |
| 24 Feb 2022 | ₹1.25 | ₹1.25 | ₹0.05 | ₹0.05 | 6,43,951 | 1,46,250 |