NIFTY 50 17,650 CE traded across 22 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹419.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹383.5 | ₹407.35 | ₹383.5 | ₹407.35 | 101 | 800 |
| 2 Feb 2022 | ₹393.2 | ₹419.55 | ₹385.6 | ₹419.55 | 351 | 950 |
| 3 Feb 2022 | ₹362.85 | ₹362.85 | ₹312.45 | ₹312.45 | 201 | 950 |
| 4 Feb 2022 | ₹296.6 | ₹296.6 | ₹281.15 | ₹281.15 | 351 | 1,200 |
| 7 Feb 2022 | ₹253.85 | ₹253.85 | ₹188.85 | ₹188.85 | 251 | 1,000 |
| 8 Feb 2022 | ₹157.9 | ₹157.95 | ₹133.05 | ₹133.05 | 252 | 900 |
| 9 Feb 2022 | ₹206.65 | ₹208.55 | ₹195.75 | ₹208.55 | 251 | 800 |
| 10 Feb 2022 | ₹267.5 | ₹285.15 | ₹256.6 | ₹256.6 | 6,101 | 950 |
| 11 Feb 2022 | ₹189.9 | ₹190 | ₹152.7 | ₹155.35 | 4,551 | 2,850 |
| 14 Feb 2022 | ₹64.55 | ₹107.5 | ₹64.45 | ₹69.25 | 13,951 | 4,300 |
| 15 Feb 2022 | ₹75 | ₹170.8 | ₹59.05 | ₹170.8 | 19,901 | 4,950 |
| 16 Feb 2022 | ₹182.5 | ₹196.35 | ₹130.3 | ₹138.35 | 60,051 | 22,450 |
| 17 Feb 2022 | ₹156.1 | ₹170.4 | ₹123.9 | ₹123.9 | 92,801 | 16,450 |
| 18 Feb 2022 | ₹118.75 | ₹153.75 | ₹111.55 | ₹111.55 | 1,37,651 | 27,200 |
| 21 Feb 2022 | ₹93.55 | ₹121.9 | ₹67.75 | ₹75.1 | 2,72,802 | 43,800 |
| 22 Feb 2022 | ₹23.55 | ₹69.2 | ₹23.55 | ₹56.75 | 2,83,151 | 46,700 |
| 23 Feb 2022 | ₹70.95 | ₹74.15 | ₹32.9 | ₹37.4 | 4,59,752 | 95,400 |
| 24 Feb 2022 | ₹22 | ₹23.9 | ₹6.1 | ₹6.5 | 10,53,753 | 1,64,550 |
| 25 Feb 2022 | ₹7 | ₹10.8 | ₹3.6 | ₹4.25 | 28,47,751 | 3,96,050 |
| 28 Feb 2022 | ₹3.9 | ₹4.65 | ₹2.15 | ₹3.65 | 39,67,302 | 4,83,050 |
| 2 Mar 2022 | ₹3.35 | ₹3.35 | ₹1.2 | ₹1.3 | 26,61,601 | 3,17,250 |
| 3 Mar 2022 | ₹1.6 | ₹1.6 | ₹0.05 | ₹0.05 | 9,99,651 | 2,35,250 |