NIFTY 50 17,200 CE traded across 21 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹521.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹394.45 | ₹394.45 | ₹394.45 | ₹394.45 | 51 | 0 |
| 9 Feb 2022 | ₹521.85 | ₹521.85 | ₹521.85 | ₹521.85 | 51 | 50 |
| 11 Feb 2022 | ₹461.95 | ₹461.95 | ₹461.95 | ₹461.95 | 51 | 100 |
| 14 Feb 2022 | ₹364.65 | ₹364.65 | ₹255.1 | ₹258.7 | 7,951 | 2,350 |
| 15 Feb 2022 | ₹283.15 | ₹467.3 | ₹254.7 | ₹467.3 | 5,651 | 1,300 |
| 16 Feb 2022 | ₹467.35 | ₹481 | ₹412 | ₹427 | 401 | 1,250 |
| 17 Feb 2022 | ₹472.25 | ₹504.5 | ₹414.3 | ₹437 | 3,152 | 1,650 |
| 18 Feb 2022 | ₹432.35 | ₹485.9 | ₹419 | ₹427.95 | 32,203 | 6,900 |
| 21 Feb 2022 | ₹378.45 | ₹455 | ₹335.95 | ₹368.65 | 2,43,951 | 19,350 |
| 22 Feb 2022 | ₹183.35 | ₹354.85 | ₹183.35 | ₹316 | 2,26,801 | 26,550 |
| 23 Feb 2022 | ₹365.65 | ₹370 | ₹277.9 | ₹300.15 | 2,22,252 | 51,600 |
| 24 Feb 2022 | ₹300.15 | ₹300.15 | ₹65.75 | ₹80.05 | 7,30,001 | 87,150 |
| 25 Feb 2022 | ₹140 | ₹140 | ₹98.3 | ₹126.8 | 7,18,452 | 1,46,100 |
| 28 Feb 2022 | ₹114.95 | ₹176.8 | ₹72.25 | ₹171.5 | 13,89,801 | 2,33,500 |
| 2 Mar 2022 | ₹117 | ₹149.3 | ₹79.6 | ₹99.8 | 21,28,952 | 5,23,200 |
| 3 Mar 2022 | ₹111.05 | ₹111.05 | ₹27.4 | ₹33.05 | 66,17,301 | 12,24,950 |
| 4 Mar 2022 | ₹16 | ₹22.55 | ₹9.45 | ₹11.3 | 2,73,54,153 | 28,74,250 |
| 7 Mar 2022 | ₹6.45 | ₹7.15 | ₹3.1 | ₹3.7 | 2,46,28,053 | 35,30,450 |
| 8 Mar 2022 | ₹2.9 | ₹3.25 | ₹1.4 | ₹1.85 | 1,48,66,352 | 26,95,300 |
| 9 Mar 2022 | ₹1.3 | ₹1.85 | ₹0.8 | ₹1.5 | 1,48,19,001 | 27,81,150 |
| 10 Mar 2022 | ₹3.5 | ₹3.6 | ₹0.05 | ₹0.05 | 4,47,01,903 | 44,62,200 |