NIFTY 50 17,600 CE traded across 22 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹387.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹244.15 | ₹253 | ₹200 | ₹251.5 | 2,002 | 1,400 |
| 9 Feb 2022 | ₹288.45 | ₹288.45 | ₹288.45 | ₹288.45 | 51 | 1,400 |
| 10 Feb 2022 | ₹337.65 | ₹387.25 | ₹337.65 | ₹376 | 851 | 1,400 |
| 11 Feb 2022 | ₹285.1 | ₹285.1 | ₹240 | ₹250 | 2,001 | 1,300 |
| 14 Feb 2022 | ₹148.75 | ₹171.5 | ₹125 | ₹125 | 6,851 | 4,200 |
| 15 Feb 2022 | ₹149.6 | ₹246.45 | ₹120.8 | ₹245.65 | 8,251 | 3,650 |
| 16 Feb 2022 | ₹249.95 | ₹285 | ₹210 | ₹226.55 | 11,752 | 5,350 |
| 17 Feb 2022 | ₹240 | ₹281.35 | ₹221.5 | ₹225 | 24,351 | 13,150 |
| 18 Feb 2022 | ₹218.55 | ₹264.5 | ₹217 | ₹220.95 | 64,902 | 20,900 |
| 21 Feb 2022 | ₹199.45 | ₹235 | ₹165.9 | ₹182.6 | 1,18,202 | 32,600 |
| 22 Feb 2022 | ₹103.6 | ₹167.75 | ₹101.5 | ₹143.25 | 1,95,751 | 53,650 |
| 23 Feb 2022 | ₹169.45 | ₹170 | ₹120 | ₹132 | 1,47,202 | 91,350 |
| 24 Feb 2022 | ₹32.3 | ₹96.55 | ₹31.05 | ₹34.25 | 6,46,451 | 1,24,450 |
| 25 Feb 2022 | ₹45 | ₹50 | ₹32.55 | ₹43.5 | 7,49,051 | 1,79,150 |
| 28 Feb 2022 | ₹37.95 | ₹64.25 | ₹22.55 | ₹60.15 | 8,07,702 | 2,42,500 |
| 2 Mar 2022 | ₹48 | ₹53.3 | ₹24.55 | ₹30 | 12,66,551 | 3,68,700 |
| 3 Mar 2022 | ₹32.85 | ₹35.65 | ₹5.25 | ₹6.15 | 48,33,253 | 9,39,000 |
| 4 Mar 2022 | ₹3.7 | ₹5.2 | ₹2.45 | ₹2.7 | 1,60,23,803 | 17,76,650 |
| 7 Mar 2022 | ₹2.8 | ₹2.8 | ₹1.55 | ₹2 | 73,18,353 | 13,46,550 |
| 8 Mar 2022 | ₹4.5 | ₹4.5 | ₹0.95 | ₹1.15 | 23,99,201 | 11,34,400 |
| 9 Mar 2022 | ₹1.15 | ₹1.7 | ₹0.4 | ₹0.8 | 22,32,253 | 9,19,200 |
| 10 Mar 2022 | ₹0.55 | ₹1.2 | ₹0.05 | ₹0.05 | 37,43,451 | 7,72,400 |