NIFTY 50 17,000 CE traded across 22 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹717 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹546.8 | ₹600 | ₹369.45 | ₹594.6 | 2,701 | 2,050 |
| 9 Feb 2022 | ₹650 | ₹690 | ₹634.7 | ₹690 | 302 | 2,000 |
| 10 Feb 2022 | ₹717 | ₹717 | ₹717 | ₹717 | 51 | 1,900 |
| 11 Feb 2022 | ₹609.35 | ₹639.45 | ₹591.15 | ₹591.15 | 501 | 2,050 |
| 14 Feb 2022 | ₹460.35 | ₹463.75 | ₹323.45 | ₹349.65 | 9,051 | 4,450 |
| 15 Feb 2022 | ₹384.95 | ₹611.7 | ₹336.2 | ₹611.55 | 14,502 | 2,850 |
| 16 Feb 2022 | ₹629.75 | ₹659.1 | ₹550 | ₹559.45 | 2,701 | 2,100 |
| 17 Feb 2022 | ₹623.7 | ₹630 | ₹549.95 | ₹560 | 4,601 | 3,100 |
| 18 Feb 2022 | ₹568.25 | ₹616 | ₹549 | ₹554.55 | 11,201 | 3,850 |
| 21 Feb 2022 | ₹510.6 | ₹585 | ₹445.95 | ₹492 | 27,751 | 6,200 |
| 22 Feb 2022 | ₹256.85 | ₹469.45 | ₹256.85 | ₹410.25 | 3,68,302 | 44,500 |
| 23 Feb 2022 | ₹485.2 | ₹486.5 | ₹384.45 | ₹405 | 1,16,251 | 63,250 |
| 24 Feb 2022 | ₹272.2 | ₹293.5 | ₹110.2 | ₹122.55 | 10,56,902 | 2,15,100 |
| 25 Feb 2022 | ₹184 | ₹209.8 | ₹149.75 | ₹200 | 16,60,352 | 4,06,500 |
| 28 Feb 2022 | ₹186.4 | ₹265 | ₹120 | ₹255 | 28,01,453 | 6,41,900 |
| 2 Mar 2022 | ₹150.05 | ₹224.95 | ₹128.75 | ₹164 | 40,70,752 | 10,07,000 |
| 3 Mar 2022 | ₹180 | ₹180 | ₹57.8 | ₹70.35 | 1,26,20,001 | 24,51,550 |
| 4 Mar 2022 | ₹21.6 | ₹49 | ₹19.4 | ₹23.4 | 5,89,85,753 | 51,19,850 |
| 7 Mar 2022 | ₹10.5 | ₹10.5 | ₹5.3 | ₹6.45 | 3,94,62,553 | 76,88,350 |
| 8 Mar 2022 | ₹4.7 | ₹4.85 | ₹2.35 | ₹3.1 | 5,87,67,552 | 1,09,96,050 |
| 9 Mar 2022 | ₹2.8 | ₹3.8 | ₹1.25 | ₹2.9 | 6,89,04,852 | 96,65,850 |
| 10 Mar 2022 | ₹10 | ₹15.5 | ₹0.05 | ₹0.05 | 18,97,32,103 | 69,27,900 |