NIFTY 50 17,800 CE traded across 22 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹350.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹340.4 | ₹340.4 | ₹293.5 | ₹297.85 | 351 | 1,100 |
| 2 Feb 2022 | ₹315.9 | ₹350.3 | ₹305 | ₹350.3 | 2,051 | 950 |
| 3 Feb 2022 | ₹329.6 | ₹329.6 | ₹230.55 | ₹230.55 | 1,401 | 1,800 |
| 4 Feb 2022 | ₹238.35 | ₹257.35 | ₹206.7 | ₹220.15 | 2,001 | 2,200 |
| 7 Feb 2022 | ₹210 | ₹210 | ₹122.1 | ₹122.75 | 8,001 | 5,300 |
| 8 Feb 2022 | ₹128.6 | ₹131.4 | ₹95.45 | ₹123 | 7,951 | 8,050 |
| 9 Feb 2022 | ₹138.25 | ₹163.5 | ₹137.95 | ₹162.85 | 9,051 | 7,000 |
| 10 Feb 2022 | ₹171.05 | ₹219 | ₹150 | ₹190 | 13,801 | 6,950 |
| 11 Feb 2022 | ₹139 | ₹139 | ₹107.05 | ₹111.8 | 85,601 | 21,050 |
| 14 Feb 2022 | ₹63 | ₹74.5 | ₹41.1 | ₹41.1 | 1,60,701 | 50,300 |
| 15 Feb 2022 | ₹47.75 | ₹117.35 | ₹38.7 | ₹114.8 | 3,55,602 | 75,000 |
| 16 Feb 2022 | ₹122.55 | ₹135.8 | ₹83.65 | ₹85.35 | 3,96,452 | 1,23,150 |
| 17 Feb 2022 | ₹88.35 | ₹113.6 | ₹80 | ₹80 | 3,39,752 | 1,27,700 |
| 18 Feb 2022 | ₹62.25 | ₹101.75 | ₹62.25 | ₹70 | 7,85,601 | 1,93,700 |
| 21 Feb 2022 | ₹62 | ₹73.95 | ₹40.55 | ₹41 | 16,70,001 | 2,92,850 |
| 22 Feb 2022 | ₹30 | ₹40.15 | ₹14.9 | ₹30.75 | 17,76,751 | 3,78,700 |
| 23 Feb 2022 | ₹39.65 | ₹43.4 | ₹17.5 | ₹18.45 | 25,64,102 | 6,35,550 |
| 24 Feb 2022 | ₹18.45 | ₹19.2 | ₹4 | ₹4 | 71,32,702 | 14,53,500 |
| 25 Feb 2022 | ₹4.4 | ₹5.1 | ₹2 | ₹2.35 | 1,36,72,203 | 25,28,100 |
| 28 Feb 2022 | ₹1.9 | ₹2.6 | ₹0.65 | ₹2.3 | 1,59,73,503 | 25,80,100 |
| 2 Mar 2022 | ₹1.9 | ₹1.9 | ₹1 | ₹1 | 1,67,98,252 | 23,55,650 |
| 3 Mar 2022 | ₹8 | ₹8 | ₹0.05 | ₹0.05 | 55,27,953 | 11,87,800 |