NIFTY 50 17,500 CE traded across 22 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹446.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹290 | ₹304.45 | ₹234 | ₹276.5 | 1,751 | 2,250 |
| 9 Feb 2022 | ₹328 | ₹371.5 | ₹325.4 | ₹371.5 | 851 | 2,250 |
| 10 Feb 2022 | ₹374.2 | ₹446.4 | ₹357 | ₹437.75 | 1,951 | 1,550 |
| 11 Feb 2022 | ₹335.3 | ₹335.3 | ₹285.35 | ₹301 | 5,501 | 2,650 |
| 14 Feb 2022 | ₹200.05 | ₹216.7 | ₹147.25 | ₹155.6 | 20,351 | 11,200 |
| 15 Feb 2022 | ₹165 | ₹295.05 | ₹143.25 | ₹295 | 37,251 | 15,800 |
| 16 Feb 2022 | ₹317.6 | ₹339.7 | ₹251.3 | ₹267 | 24,351 | 17,900 |
| 17 Feb 2022 | ₹289.3 | ₹333.7 | ₹260 | ₹272.1 | 78,451 | 49,500 |
| 18 Feb 2022 | ₹261.05 | ₹312.5 | ₹261 | ₹266.7 | 77,302 | 38,450 |
| 21 Feb 2022 | ₹232.5 | ₹284.85 | ₹203.25 | ₹223.5 | 2,60,101 | 52,300 |
| 22 Feb 2022 | ₹176 | ₹209.75 | ₹130.5 | ₹189.3 | 2,90,201 | 97,700 |
| 23 Feb 2022 | ₹193.35 | ₹220 | ₹154 | ₹165 | 6,90,502 | 4,16,800 |
| 24 Feb 2022 | ₹99.25 | ₹115.95 | ₹40.2 | ₹42 | 11,72,301 | 5,42,850 |
| 25 Feb 2022 | ₹48.2 | ₹71.6 | ₹44.15 | ₹58 | 21,67,701 | 6,97,200 |
| 28 Feb 2022 | ₹51.9 | ₹86 | ₹27.65 | ₹81 | 19,43,852 | 5,03,300 |
| 2 Mar 2022 | ₹79 | ₹82.5 | ₹34.35 | ₹41.75 | 31,34,452 | 8,10,250 |
| 3 Mar 2022 | ₹49.2 | ₹50.25 | ₹8.05 | ₹9.8 | 84,25,153 | 21,60,850 |
| 4 Mar 2022 | ₹6.4 | ₹7.4 | ₹3.55 | ₹3.85 | 3,54,96,953 | 65,98,800 |
| 7 Mar 2022 | ₹3.85 | ₹3.85 | ₹1.9 | ₹2.3 | 2,58,09,353 | 59,12,050 |
| 8 Mar 2022 | ₹3 | ₹3 | ₹1.15 | ₹1.3 | 1,49,03,002 | 43,44,450 |
| 9 Mar 2022 | ₹1.15 | ₹1.35 | ₹0.6 | ₹0.85 | 85,67,701 | 32,61,600 |
| 10 Mar 2022 | ₹0.85 | ₹1.3 | ₹0.05 | ₹0.05 | 1,62,05,153 | 25,73,550 |