NIFTY 50 17,300 CE traded across 22 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹563.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹366.65 | ₹422 | ₹366.65 | ₹422 | 4,201 | 3,800 |
| 9 Feb 2022 | ₹464.55 | ₹464.55 | ₹448.35 | ₹452.8 | 501 | 4,150 |
| 10 Feb 2022 | ₹543.55 | ₹563.45 | ₹543.55 | ₹551.65 | 351 | 4,050 |
| 11 Feb 2022 | ₹446.25 | ₹454.7 | ₹385.7 | ₹411.3 | 3,501 | 5,000 |
| 14 Feb 2022 | ₹297.8 | ₹306.3 | ₹209.5 | ₹218.75 | 13,551 | 5,700 |
| 15 Feb 2022 | ₹228.7 | ₹415.2 | ₹210.9 | ₹415.05 | 8,551 | 4,550 |
| 16 Feb 2022 | ₹425 | ₹461.15 | ₹352 | ₹365 | 8,851 | 3,950 |
| 17 Feb 2022 | ₹400 | ₹443.95 | ₹363.55 | ₹381.05 | 15,601 | 4,700 |
| 18 Feb 2022 | ₹381.05 | ₹424.6 | ₹362.25 | ₹366.55 | 73,501 | 13,400 |
| 21 Feb 2022 | ₹341.95 | ₹395 | ₹287.5 | ₹321.6 | 1,76,651 | 32,800 |
| 22 Feb 2022 | ₹100 | ₹304.45 | ₹100 | ₹270.35 | 1,94,151 | 34,000 |
| 23 Feb 2022 | ₹308.5 | ₹314.45 | ₹230 | ₹248.15 | 1,86,352 | 60,300 |
| 24 Feb 2022 | ₹125.5 | ₹163.8 | ₹61.05 | ₹70 | 4,95,551 | 70,450 |
| 25 Feb 2022 | ₹100 | ₹108.45 | ₹78.9 | ₹99 | 5,75,701 | 1,36,850 |
| 28 Feb 2022 | ₹65.3 | ₹141.35 | ₹54.85 | ₹137 | 12,02,951 | 2,40,000 |
| 2 Mar 2022 | ₹99.75 | ₹119.25 | ₹61.05 | ₹77.05 | 13,62,001 | 3,38,750 |
| 3 Mar 2022 | ₹82.05 | ₹88.95 | ₹18.15 | ₹23.35 | 53,70,702 | 9,57,200 |
| 4 Mar 2022 | ₹16.9 | ₹16.9 | ₹6.8 | ₹7.5 | 2,21,76,102 | 21,09,150 |
| 7 Mar 2022 | ₹4.9 | ₹5.4 | ₹1.35 | ₹3.1 | 1,67,97,701 | 22,11,800 |
| 8 Mar 2022 | ₹1.75 | ₹2.5 | ₹1.35 | ₹1.7 | 96,17,403 | 15,80,950 |
| 9 Mar 2022 | ₹1.5 | ₹1.7 | ₹0.65 | ₹1.2 | 67,32,952 | 11,83,850 |
| 10 Mar 2022 | ₹1.85 | ₹2.35 | ₹0.05 | ₹0.05 | 2,07,04,001 | 16,95,750 |