NIFTY 50 17,700 CE traded across 22 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹386 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹350 | ₹367.75 | ₹302.8 | ₹302.8 | 401 | 400 |
| 2 Feb 2022 | ₹383.8 | ₹386 | ₹350 | ₹386 | 2,301 | 600 |
| 3 Feb 2022 | ₹365.35 | ₹365.35 | ₹282.45 | ₹282.45 | 1,301 | 850 |
| 4 Feb 2022 | ₹288.75 | ₹302 | ₹250.45 | ₹266.75 | 2,701 | 2,650 |
| 7 Feb 2022 | ₹231.95 | ₹231.95 | ₹146.8 | ₹150.3 | 5,551 | 3,750 |
| 8 Feb 2022 | ₹148.35 | ₹152.6 | ₹111.85 | ₹147.1 | 9,051 | 4,200 |
| 9 Feb 2022 | ₹170.4 | ₹202 | ₹170.4 | ₹202 | 5,151 | 4,750 |
| 10 Feb 2022 | ₹211.4 | ₹265 | ₹194.15 | ₹230.1 | 8,351 | 5,650 |
| 11 Feb 2022 | ₹174.8 | ₹174.8 | ₹135.35 | ₹141.4 | 71,901 | 19,150 |
| 14 Feb 2022 | ₹76.85 | ₹100 | ₹57.85 | ₹58.5 | 1,62,001 | 29,950 |
| 15 Feb 2022 | ₹67.7 | ₹152.4 | ₹51 | ₹147.85 | 3,04,202 | 38,800 |
| 16 Feb 2022 | ₹159.45 | ₹174.85 | ₹112.4 | ₹117.15 | 2,66,152 | 49,700 |
| 17 Feb 2022 | ₹136.95 | ₹150 | ₹107 | ₹107.1 | 3,17,302 | 67,900 |
| 18 Feb 2022 | ₹94.3 | ₹134.5 | ₹94.05 | ₹95 | 8,94,352 | 2,25,700 |
| 21 Feb 2022 | ₹99.8 | ₹103.8 | ₹56.95 | ₹62.5 | 16,78,401 | 2,42,300 |
| 22 Feb 2022 | ₹30 | ₹57.55 | ₹21 | ₹45.45 | 16,57,901 | 3,39,950 |
| 23 Feb 2022 | ₹52.05 | ₹63 | ₹26.5 | ₹32 | 24,77,452 | 4,68,550 |
| 24 Feb 2022 | ₹40 | ₹40 | ₹5 | ₹5 | 77,82,601 | 15,83,100 |
| 25 Feb 2022 | ₹5.25 | ₹7.9 | ₹2.7 | ₹3.3 | 1,50,72,102 | 23,88,250 |
| 28 Feb 2022 | ₹6.4 | ₹6.4 | ₹1.95 | ₹3.05 | 2,25,34,702 | 29,37,100 |
| 2 Mar 2022 | ₹2.6 | ₹2.6 | ₹1.1 | ₹1.15 | 2,03,63,003 | 31,02,450 |
| 3 Mar 2022 | ₹1 | ₹1.5 | ₹0.05 | ₹0.05 | 64,39,802 | 13,13,550 |