NIFTY 50 17,000 CE traded across 21 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹825.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹742.2 | ₹755 | ₹737.2 | ₹737.2 | 201 | 350 |
| 2 Feb 2022 | ₹789.25 | ₹825.65 | ₹789.25 | ₹825.65 | 151 | 400 |
| 3 Feb 2022 | ₹640 | ₹640 | ₹640 | ₹640 | 51 | 350 |
| 7 Feb 2022 | ₹489.95 | ₹489.95 | ₹460.6 | ₹479 | 501 | 250 |
| 8 Feb 2022 | ₹500 | ₹510 | ₹385.25 | ₹479.8 | 6,451 | 2,950 |
| 9 Feb 2022 | ₹545.65 | ₹620 | ₹545.65 | ₹618.55 | 2,201 | 2,400 |
| 10 Feb 2022 | ₹648.8 | ₹737.6 | ₹615 | ₹716.3 | 3,452 | 2,000 |
| 11 Feb 2022 | ₹585 | ₹588.4 | ₹487.5 | ₹524.4 | 7,251 | 4,000 |
| 14 Feb 2022 | ₹358.5 | ₹377.25 | ₹261.05 | ₹263.45 | 2,46,253 | 66,150 |
| 15 Feb 2022 | ₹0.65 | ₹547.2 | ₹0.65 | ₹535 | 3,78,851 | 40,750 |
| 16 Feb 2022 | ₹578.75 | ₹609.95 | ₹451.25 | ₹480 | 61,551 | 45,750 |
| 17 Feb 2022 | ₹535.95 | ₹569 | ₹454.45 | ₹471.4 | 42,001 | 47,450 |
| 18 Feb 2022 | ₹470.95 | ₹548.8 | ₹457.85 | ₹472.2 | 2,50,802 | 57,950 |
| 21 Feb 2022 | ₹419.95 | ₹505 | ₹347.05 | ₹397.6 | 6,01,502 | 1,15,800 |
| 22 Feb 2022 | ₹300 | ₹363.9 | ₹120.05 | ₹314.95 | 48,46,853 | 3,92,800 |
| 23 Feb 2022 | ₹387.95 | ₹389.65 | ₹256.85 | ₹282 | 17,23,601 | 4,03,900 |
| 24 Feb 2022 | ₹200 | ₹200 | ₹57 | ₹62 | 1,72,32,502 | 22,04,750 |
| 25 Feb 2022 | ₹80 | ₹115.2 | ₹55.7 | ₹85 | 7,72,98,653 | 29,91,250 |
| 28 Feb 2022 | ₹60 | ₹120 | ₹24 | ₹105 | 10,23,42,253 | 37,18,600 |
| 2 Mar 2022 | ₹64.7 | ₹64.7 | ₹10 | ₹17.2 | 12,99,49,653 | 77,68,350 |
| 3 Mar 2022 | ₹11.45 | ₹15 | ₹0.05 | ₹0.05 | 10,78,00,103 | 61,20,450 |