NIFTY 50 17,400 CE traded across 21 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹577.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹478.1 | ₹510 | ₹460.2 | ₹460.2 | 301 | 200 |
| 2 Feb 2022 | ₹535.65 | ₹577.2 | ₹470.9 | ₹570 | 351 | 200 |
| 4 Feb 2022 | ₹395.9 | ₹418.35 | ₹395.9 | ₹418.35 | 301 | 450 |
| 7 Feb 2022 | ₹346.3 | ₹346.3 | ₹253.4 | ₹262.7 | 5,401 | 1,900 |
| 8 Feb 2022 | ₹277.95 | ₹277.95 | ₹202.8 | ₹256.9 | 5,901 | 3,650 |
| 9 Feb 2022 | ₹306.2 | ₹350.1 | ₹293 | ₹350.1 | 7,951 | 4,900 |
| 10 Feb 2022 | ₹360.15 | ₹441.8 | ₹335.4 | ₹409.2 | 7,701 | 4,400 |
| 11 Feb 2022 | ₹298.65 | ₹318.35 | ₹255 | ₹266.9 | 50,301 | 16,100 |
| 14 Feb 2022 | ₹179.6 | ₹184.4 | ₹119.2 | ₹120.4 | 98,451 | 22,400 |
| 15 Feb 2022 | ₹127.05 | ₹287.5 | ₹109.9 | ₹283.65 | 2,28,201 | 30,550 |
| 16 Feb 2022 | ₹303.1 | ₹329.9 | ₹225 | ₹238.5 | 4,30,801 | 88,900 |
| 17 Feb 2022 | ₹261.3 | ₹299.95 | ₹225.15 | ₹235.45 | 5,63,751 | 96,850 |
| 18 Feb 2022 | ₹223.55 | ₹278.45 | ₹213.1 | ₹215.85 | 12,08,702 | 2,41,100 |
| 21 Feb 2022 | ₹180 | ₹237 | ₹144.7 | ₹161.25 | 22,64,502 | 3,44,100 |
| 22 Feb 2022 | ₹129.95 | ₹148.1 | ₹62.7 | ₹123 | 29,24,451 | 4,39,950 |
| 23 Feb 2022 | ₹130.3 | ₹162.5 | ₹84.55 | ₹94.5 | 30,25,602 | 6,41,600 |
| 24 Feb 2022 | ₹90 | ₹92.9 | ₹15.8 | ₹15.8 | 72,90,052 | 11,70,100 |
| 25 Feb 2022 | ₹30 | ₹30.95 | ₹11.5 | ₹15.75 | 2,15,17,703 | 25,82,250 |
| 28 Feb 2022 | ₹11.8 | ₹18.6 | ₹3.65 | ₹14.1 | 5,03,31,053 | 40,83,500 |
| 2 Mar 2022 | ₹7 | ₹7 | ₹1.9 | ₹2.1 | 4,74,52,853 | 43,00,800 |
| 3 Mar 2022 | ₹2 | ₹2 | ₹0.05 | ₹0.05 | 1,52,98,303 | 25,36,800 |