NIFTY 50 17,200 CE traded across 20 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹608.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹579.25 | ₹608.45 | ₹579.25 | ₹608.45 | 101 | 700 |
| 4 Feb 2022 | ₹595.55 | ₹595.55 | ₹595.55 | ₹595.55 | 51 | 700 |
| 7 Feb 2022 | ₹390.85 | ₹390.85 | ₹337.85 | ₹358.4 | 3,601 | 2,900 |
| 8 Feb 2022 | ₹379.3 | ₹380 | ₹280 | ₹357.7 | 14,901 | 7,250 |
| 9 Feb 2022 | ₹409.6 | ₹479.35 | ₹409.45 | ₹479.35 | 4,101 | 6,400 |
| 10 Feb 2022 | ₹487 | ₹588.55 | ₹482 | ₹553.2 | 3,951 | 3,650 |
| 11 Feb 2022 | ₹421.15 | ₹438 | ₹360 | ₹381.45 | 20,101 | 7,800 |
| 14 Feb 2022 | ₹250.65 | ₹271 | ₹179.95 | ₹179.95 | 1,57,451 | 47,650 |
| 15 Feb 2022 | ₹199.9 | ₹405.9 | ₹173.45 | ₹395.7 | 3,01,352 | 44,800 |
| 16 Feb 2022 | ₹421.95 | ₹460.8 | ₹330 | ₹346.5 | 73,902 | 38,950 |
| 17 Feb 2022 | ₹379.45 | ₹426.6 | ₹328.65 | ₹343.15 | 1,48,851 | 37,150 |
| 18 Feb 2022 | ₹339.15 | ₹404 | ₹325 | ₹334.95 | 5,85,353 | 87,300 |
| 21 Feb 2022 | ₹300 | ₹363 | ₹235.1 | ₹270.55 | 25,03,051 | 3,14,700 |
| 22 Feb 2022 | ₹248.65 | ₹248.65 | ₹117.3 | ₹207.7 | 42,63,202 | 4,06,350 |
| 23 Feb 2022 | ₹224.55 | ₹261.65 | ₹155.95 | ₹174 | 74,94,802 | 9,93,650 |
| 24 Feb 2022 | ₹150 | ₹150 | ₹31.3 | ₹35 | 93,20,552 | 14,88,550 |
| 25 Feb 2022 | ₹40.4 | ₹53.6 | ₹27.6 | ₹40.1 | 3,78,79,803 | 26,76,250 |
| 28 Feb 2022 | ₹25.55 | ₹52.15 | ₹8.65 | ₹43.7 | 6,17,24,152 | 31,92,100 |
| 2 Mar 2022 | ₹24.9 | ₹24.9 | ₹4.25 | ₹4.6 | 6,45,05,702 | 60,85,100 |
| 3 Mar 2022 | ₹2.8 | ₹3.7 | ₹0.05 | ₹0.05 | 4,53,31,402 | 38,15,900 |