NIFTY 50 17,900 CE traded across 22 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹301.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹225 | ₹298.6 | ₹198.45 | ₹259.5 | 1,551 | 1,700 |
| 2 Feb 2022 | ₹277.8 | ₹301.9 | ₹250.2 | ₹301.9 | 1,751 | 2,350 |
| 3 Feb 2022 | ₹260.4 | ₹281 | ₹200 | ₹200 | 1,552 | 3,050 |
| 4 Feb 2022 | ₹206.5 | ₹220 | ₹170 | ₹171.4 | 3,301 | 2,750 |
| 7 Feb 2022 | ₹152.55 | ₹152.55 | ₹103 | ₹104.2 | 4,151 | 5,100 |
| 8 Feb 2022 | ₹103.45 | ₹103.5 | ₹78.95 | ₹99.25 | 8,452 | 7,600 |
| 9 Feb 2022 | ₹99.25 | ₹132.5 | ₹99.25 | ₹132.5 | 6,951 | 7,550 |
| 10 Feb 2022 | ₹137 | ₹176.85 | ₹122.4 | ₹149.35 | 15,401 | 8,700 |
| 11 Feb 2022 | ₹100 | ₹105.25 | ₹83.5 | ₹85 | 88,701 | 24,550 |
| 14 Feb 2022 | ₹54.05 | ₹56.55 | ₹31 | ₹31 | 1,38,101 | 33,250 |
| 15 Feb 2022 | ₹40 | ₹89.95 | ₹27.15 | ₹87 | 2,74,901 | 74,750 |
| 16 Feb 2022 | ₹98.2 | ₹104 | ₹57.45 | ₹64.6 | 2,79,302 | 99,100 |
| 17 Feb 2022 | ₹67.9 | ₹84.95 | ₹58.6 | ₹58.6 | 4,62,051 | 1,32,050 |
| 18 Feb 2022 | ₹66.95 | ₹74.95 | ₹49 | ₹49.3 | 6,97,251 | 1,80,200 |
| 21 Feb 2022 | ₹42.2 | ₹51.5 | ₹28.1 | ₹28.5 | 14,91,301 | 2,87,950 |
| 22 Feb 2022 | ₹25 | ₹27.45 | ₹11 | ₹20.3 | 14,22,352 | 4,20,600 |
| 23 Feb 2022 | ₹27.5 | ₹30 | ₹11.5 | ₹12.7 | 19,07,452 | 6,61,000 |
| 24 Feb 2022 | ₹43.95 | ₹43.95 | ₹3.3 | ₹3.6 | 44,14,602 | 8,30,900 |
| 25 Feb 2022 | ₹4.8 | ₹4.8 | ₹1.35 | ₹1.9 | 1,06,55,252 | 11,27,050 |
| 28 Feb 2022 | ₹1.9 | ₹2.8 | ₹0.7 | ₹1.75 | 80,56,153 | 14,31,450 |
| 2 Mar 2022 | ₹1.15 | ₹1.75 | ₹0.8 | ₹0.8 | 71,74,903 | 7,01,550 |
| 3 Mar 2022 | ₹0.8 | ₹1 | ₹0.05 | ₹0.05 | 19,83,652 | 4,75,000 |