NIFTY 50 17,600 CE traded across 22 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹450 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹406.5 | ₹408 | ₹350.5 | ₹380 | 1,151 | 1,150 |
| 2 Feb 2022 | ₹380 | ₹450 | ₹380 | ₹450 | 951 | 850 |
| 3 Feb 2022 | ₹376.4 | ₹376.4 | ₹313 | ₹313 | 1,451 | 1,200 |
| 4 Feb 2022 | ₹341 | ₹352 | ₹288.55 | ₹302 | 3,901 | 2,950 |
| 7 Feb 2022 | ₹299 | ₹299 | ₹178.45 | ₹182.35 | 10,951 | 6,550 |
| 8 Feb 2022 | ₹182.45 | ₹200 | ₹135.7 | ₹182.15 | 11,401 | 7,400 |
| 9 Feb 2022 | ₹206.85 | ₹245 | ₹206.85 | ₹245 | 10,951 | 7,000 |
| 10 Feb 2022 | ₹260 | ₹322.95 | ₹225.6 | ₹283.95 | 26,201 | 10,000 |
| 11 Feb 2022 | ₹257 | ₹257 | ₹170.85 | ₹177.4 | 57,451 | 20,650 |
| 14 Feb 2022 | ₹125 | ₹125 | ₹72.9 | ₹73.95 | 1,32,351 | 38,000 |
| 15 Feb 2022 | ₹83.55 | ₹192 | ₹66.6 | ₹184.35 | 3,54,101 | 73,150 |
| 16 Feb 2022 | ₹209.1 | ₹221 | ₹142.75 | ₹150 | 3,27,851 | 77,350 |
| 17 Feb 2022 | ₹168.95 | ₹193.7 | ₹140 | ₹140.1 | 5,77,052 | 1,03,300 |
| 18 Feb 2022 | ₹147.75 | ₹174.45 | ₹121.1 | ₹127.15 | 17,65,501 | 2,79,300 |
| 21 Feb 2022 | ₹100.65 | ₹140.7 | ₹79.4 | ₹88.6 | 19,10,951 | 3,06,500 |
| 22 Feb 2022 | ₹74.6 | ₹81.55 | ₹28.25 | ₹65 | 20,27,803 | 3,52,850 |
| 23 Feb 2022 | ₹72.3 | ₹88.8 | ₹40 | ₹45.55 | 27,26,552 | 5,50,450 |
| 24 Feb 2022 | ₹30 | ₹39 | ₹7.4 | ₹8 | 82,68,602 | 16,62,450 |
| 25 Feb 2022 | ₹10.35 | ₹12.8 | ₹4.5 | ₹5.2 | 1,85,37,402 | 23,03,450 |
| 28 Feb 2022 | ₹3.9 | ₹6.95 | ₹2.3 | ₹4.55 | 2,73,25,253 | 26,46,150 |
| 2 Mar 2022 | ₹3.7 | ₹3.8 | ₹1.3 | ₹1.4 | 2,68,73,053 | 25,95,150 |
| 3 Mar 2022 | ₹1.4 | ₹1.4 | ₹0.05 | ₹0.05 | 78,39,903 | 11,92,700 |