NIFTY 50 17,550 CE traded across 21 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹485 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹367.9 | ₹367.9 | ₹367.9 | ₹367.9 | 51 | 0 |
| 2 Feb 2022 | ₹485 | ₹485 | ₹485 | ₹485 | 51 | 50 |
| 4 Feb 2022 | ₹354.75 | ₹361 | ₹310 | ₹333.8 | 651 | 200 |
| 7 Feb 2022 | ₹212.9 | ₹214.05 | ₹212 | ₹214.05 | 251 | 400 |
| 8 Feb 2022 | ₹200.5 | ₹207.3 | ₹171.55 | ₹171.55 | 1,101 | 1,050 |
| 9 Feb 2022 | ₹235.5 | ₹254 | ₹235 | ₹240 | 801 | 950 |
| 10 Feb 2022 | ₹292.55 | ₹335.15 | ₹260.1 | ₹309.1 | 7,301 | 1,400 |
| 11 Feb 2022 | ₹231.2 | ₹231.2 | ₹193.55 | ₹202.7 | 2,501 | 2,300 |
| 14 Feb 2022 | ₹137.1 | ₹137.1 | ₹81.7 | ₹81.7 | 19,001 | 3,800 |
| 15 Feb 2022 | ₹98.35 | ₹214 | ₹74.25 | ₹207.25 | 1,16,352 | 7,550 |
| 16 Feb 2022 | ₹219.95 | ₹243.4 | ₹162 | ₹171.95 | 46,201 | 6,400 |
| 17 Feb 2022 | ₹192.5 | ₹216 | ₹160.4 | ₹160.4 | 73,701 | 12,150 |
| 18 Feb 2022 | ₹160.65 | ₹196 | ₹145.15 | ₹146.15 | 1,31,201 | 26,750 |
| 21 Feb 2022 | ₹148.6 | ₹161.1 | ₹93.45 | ₹108 | 2,36,201 | 38,700 |
| 22 Feb 2022 | ₹50 | ₹95.7 | ₹35.1 | ₹77.1 | 3,30,652 | 58,400 |
| 23 Feb 2022 | ₹99 | ₹105.1 | ₹49 | ₹54.75 | 5,80,501 | 85,550 |
| 24 Feb 2022 | ₹45 | ₹49.5 | ₹9.25 | ₹9.5 | 12,34,051 | 2,20,550 |
| 25 Feb 2022 | ₹19.8 | ₹19.8 | ₹5.65 | ₹7 | 51,17,152 | 6,03,250 |
| 28 Feb 2022 | ₹4 | ₹7.6 | ₹2.55 | ₹5.85 | 68,31,002 | 9,00,150 |
| 2 Mar 2022 | ₹3.95 | ₹4 | ₹0.9 | ₹1.55 | 51,28,453 | 6,31,500 |
| 3 Mar 2022 | ₹1.55 | ₹2 | ₹0.05 | ₹0.05 | 16,99,401 | 3,21,650 |