NIFTY 50 17,400 CE traded across 22 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹513.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹318.1 | ₹351.5 | ₹300.35 | ₹351.3 | 451 | 600 |
| 9 Feb 2022 | ₹393.05 | ₹416.1 | ₹379.35 | ₹416.1 | 1,301 | 1,050 |
| 10 Feb 2022 | ₹450 | ₹513.9 | ₹450 | ₹513.9 | 701 | 1,200 |
| 11 Feb 2022 | ₹353.35 | ₹388.65 | ₹331.55 | ₹334.5 | 3,501 | 1,500 |
| 14 Feb 2022 | ₹247.05 | ₹257.7 | ₹178 | ₹178 | 9,551 | 4,100 |
| 15 Feb 2022 | ₹201.85 | ₹353.35 | ₹172 | ₹348 | 11,851 | 6,300 |
| 16 Feb 2022 | ₹368.35 | ₹399.65 | ₹300 | ₹315 | 17,101 | 6,850 |
| 17 Feb 2022 | ₹335.55 | ₹389.9 | ₹310.05 | ₹322.55 | 26,401 | 10,050 |
| 18 Feb 2022 | ₹312.05 | ₹365.45 | ₹310 | ₹315.6 | 40,952 | 15,200 |
| 21 Feb 2022 | ₹287.45 | ₹337 | ₹241 | ₹271.9 | 99,202 | 18,000 |
| 22 Feb 2022 | ₹163.45 | ₹254 | ₹157.05 | ₹223 | 1,04,602 | 31,500 |
| 23 Feb 2022 | ₹240 | ₹267 | ₹191.65 | ₹205.9 | 2,38,951 | 74,350 |
| 24 Feb 2022 | ₹111.15 | ₹136.9 | ₹50 | ₹54.05 | 7,04,551 | 1,22,600 |
| 25 Feb 2022 | ₹69.95 | ₹99.8 | ₹59 | ₹75.85 | 6,12,952 | 1,24,200 |
| 28 Feb 2022 | ₹46.5 | ₹111.7 | ₹40.4 | ₹99.05 | 9,30,451 | 2,30,250 |
| 2 Mar 2022 | ₹68.5 | ₹92.9 | ₹45.9 | ₹57.75 | 12,58,203 | 3,03,250 |
| 3 Mar 2022 | ₹60.6 | ₹63.2 | ₹11.85 | ₹14.9 | 53,35,002 | 11,40,350 |
| 4 Mar 2022 | ₹11.95 | ₹11.95 | ₹4.75 | ₹5.1 | 2,00,07,103 | 22,60,300 |
| 7 Mar 2022 | ₹4.1 | ₹4.1 | ₹2.1 | ₹2.3 | 1,25,53,103 | 12,39,650 |
| 8 Mar 2022 | ₹3 | ₹3 | ₹1.25 | ₹1.5 | 61,98,251 | 10,50,750 |
| 9 Mar 2022 | ₹1.3 | ₹1.8 | ₹0.65 | ₹1.1 | 41,67,902 | 8,54,750 |
| 10 Mar 2022 | ₹1.05 | ₹1.7 | ₹0.05 | ₹0.05 | 1,13,18,552 | 14,56,900 |