NIFTY 50 17,850 CE traded across 20 sessions from 3 Feb 2022 to 3 Mar 2022, with a life-high of ₹269.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Feb 2022 | ₹269.85 | ₹269.85 | ₹227.4 | ₹227.4 | 1,301 | 950 |
| 4 Feb 2022 | ₹207.85 | ₹235.35 | ₹188.95 | ₹195.35 | 3,002 | 2,050 |
| 7 Feb 2022 | ₹174.45 | ₹174.45 | ₹174.45 | ₹174.45 | 51 | 2,000 |
| 8 Feb 2022 | ₹79.15 | ₹152.7 | ₹79.1 | ₹95 | 352 | 2,050 |
| 9 Feb 2022 | ₹154.1 | ₹154.1 | ₹123.05 | ₹146 | 301 | 1,900 |
| 10 Feb 2022 | ₹173.4 | ₹173.4 | ₹173.4 | ₹173.4 | 101 | 1,850 |
| 11 Feb 2022 | ₹103.6 | ₹150.55 | ₹97.15 | ₹97.15 | 9,001 | 3,050 |
| 14 Feb 2022 | ₹46 | ₹64.4 | ₹33.55 | ₹44.35 | 51,052 | 4,400 |
| 15 Feb 2022 | ₹47.1 | ₹103.45 | ₹33.9 | ₹99.6 | 13,951 | 4,550 |
| 16 Feb 2022 | ₹105 | ₹119.45 | ₹75 | ₹77 | 73,401 | 17,350 |
| 17 Feb 2022 | ₹89.25 | ₹99 | ₹70 | ₹70.05 | 75,901 | 23,100 |
| 18 Feb 2022 | ₹69.7 | ₹87.2 | ₹55 | ₹59.05 | 1,26,102 | 40,150 |
| 21 Feb 2022 | ₹50.45 | ₹62 | ₹34.3 | ₹34.7 | 1,73,752 | 42,000 |
| 22 Feb 2022 | ₹16.05 | ₹33.25 | ₹14.15 | ₹24.85 | 3,22,952 | 66,400 |
| 23 Feb 2022 | ₹30.05 | ₹34 | ₹14 | ₹15.55 | 5,16,601 | 1,16,800 |
| 24 Feb 2022 | ₹15.65 | ₹15.65 | ₹3.95 | ₹4.3 | 5,87,551 | 1,48,100 |
| 25 Feb 2022 | ₹5 | ₹5 | ₹1.85 | ₹2.1 | 15,34,602 | 2,41,850 |
| 28 Feb 2022 | ₹2 | ₹2.15 | ₹0.9 | ₹1.15 | 12,91,951 | 2,94,450 |
| 2 Mar 2022 | ₹1.1 | ₹1.95 | ₹0.85 | ₹1 | 14,00,352 | 1,70,950 |
| 3 Mar 2022 | ₹0.45 | ₹1 | ₹0.05 | ₹0.05 | 6,84,751 | 1,89,350 |