NIFTY 50 17,300 CE traded across 21 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹607.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹547.35 | ₹547.35 | ₹540.05 | ₹540.05 | 401 | 2,900 |
| 2 Feb 2022 | ₹607.8 | ₹607.8 | ₹607.8 | ₹607.8 | 51 | 2,600 |
| 4 Feb 2022 | ₹496.7 | ₹496.7 | ₹457.35 | ₹470.45 | 2,801 | 1,450 |
| 7 Feb 2022 | ₹460.2 | ₹460.2 | ₹290 | ₹301.7 | 11,651 | 4,150 |
| 8 Feb 2022 | ₹327.35 | ₹337 | ₹236.85 | ₹304.6 | 15,351 | 8,200 |
| 9 Feb 2022 | ₹336.55 | ₹408.25 | ₹336.55 | ₹408.25 | 9,001 | 6,200 |
| 10 Feb 2022 | ₹429.75 | ₹515 | ₹403.45 | ₹473.8 | 3,901 | 4,300 |
| 11 Feb 2022 | ₹358.8 | ₹376.05 | ₹305 | ₹323.75 | 53,252 | 18,250 |
| 14 Feb 2022 | ₹212.05 | ₹225 | ₹147.45 | ₹148.8 | 1,52,351 | 29,200 |
| 15 Feb 2022 | ₹160.15 | ₹345 | ₹138.05 | ₹341.6 | 2,45,651 | 32,200 |
| 16 Feb 2022 | ₹356.45 | ₹392.5 | ₹272.15 | ₹293.5 | 4,05,251 | 54,700 |
| 17 Feb 2022 | ₹324.45 | ₹360 | ₹274.35 | ₹286.85 | 4,09,802 | 77,250 |
| 18 Feb 2022 | ₹281.2 | ₹338.45 | ₹266.7 | ₹270.05 | 19,84,451 | 2,43,500 |
| 21 Feb 2022 | ₹271.4 | ₹298.4 | ₹186.8 | ₹213.95 | 29,40,501 | 4,04,700 |
| 22 Feb 2022 | ₹179 | ₹191 | ₹59.6 | ₹162.95 | 31,12,903 | 4,31,700 |
| 23 Feb 2022 | ₹192.8 | ₹208.1 | ₹116.6 | ₹132.35 | 47,23,702 | 7,79,950 |
| 24 Feb 2022 | ₹78 | ₹78 | ₹22.5 | ₹22.5 | 73,29,453 | 12,42,850 |
| 25 Feb 2022 | ₹23.7 | ₹36.6 | ₹17.8 | ₹24.8 | 2,30,17,903 | 20,47,900 |
| 28 Feb 2022 | ₹15.2 | ₹31.25 | ₹5.25 | ₹24 | 5,59,77,803 | 29,36,550 |
| 2 Mar 2022 | ₹14 | ₹14 | ₹2.8 | ₹3.15 | 5,63,72,253 | 65,70,950 |
| 3 Mar 2022 | ₹2.4 | ₹2.4 | ₹0.05 | ₹0.05 | 2,57,37,903 | 38,46,800 |