NIFTY 50 17,800 CE traded across 22 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹276.55 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹172.4 | ₹172.4 | ₹135.8 | ₹163 | 1,752 | 600 |
| 9 Feb 2022 | ₹218.3 | ₹218.3 | ₹188.3 | ₹188.3 | 401 | 1,350 |
| 10 Feb 2022 | ₹215.5 | ₹276.55 | ₹215 | ₹260.15 | 1,251 | 1,500 |
| 11 Feb 2022 | ₹171.75 | ₹190 | ₹155.9 | ₹168.4 | 2,451 | 2,100 |
| 14 Feb 2022 | ₹107.8 | ₹121.35 | ₹86.8 | ₹86.8 | 4,951 | 3,050 |
| 15 Feb 2022 | ₹106.45 | ₹178.45 | ₹80 | ₹178.45 | 10,251 | 4,800 |
| 16 Feb 2022 | ₹178.5 | ₹199.85 | ₹145 | ₹150.85 | 4,701 | 5,350 |
| 17 Feb 2022 | ₹160 | ₹185 | ₹147.9 | ₹150.95 | 6,851 | 6,750 |
| 18 Feb 2022 | ₹145 | ₹177 | ₹143.25 | ₹146 | 37,451 | 14,250 |
| 21 Feb 2022 | ₹125.55 | ₹152.2 | ₹105.7 | ₹112.8 | 1,31,551 | 38,650 |
| 22 Feb 2022 | ₹111.8 | ₹111.8 | ₹50.1 | ₹86 | 2,28,902 | 81,400 |
| 23 Feb 2022 | ₹103.45 | ₹107.95 | ₹67.35 | ₹75.7 | 2,67,402 | 1,00,600 |
| 24 Feb 2022 | ₹55.9 | ₹74.55 | ₹16.6 | ₹20 | 5,23,203 | 1,50,100 |
| 25 Feb 2022 | ₹21.5 | ₹35 | ₹17 | ₹23.5 | 6,15,352 | 1,85,850 |
| 28 Feb 2022 | ₹20 | ₹34.2 | ₹12.35 | ₹33 | 7,07,153 | 2,31,650 |
| 2 Mar 2022 | ₹27 | ₹32.05 | ₹13.15 | ₹14.65 | 14,64,852 | 4,45,550 |
| 3 Mar 2022 | ₹17.55 | ₹18.75 | ₹2.75 | ₹2.95 | 47,66,953 | 17,66,200 |
| 4 Mar 2022 | ₹3 | ₹3 | ₹1.55 | ₹1.6 | 76,44,953 | 13,99,300 |
| 7 Mar 2022 | ₹0.5 | ₹1.9 | ₹0.5 | ₹1.55 | 31,74,651 | 9,71,800 |
| 8 Mar 2022 | ₹1.5 | ₹1.55 | ₹0.9 | ₹1.1 | 16,97,451 | 6,02,050 |
| 9 Mar 2022 | ₹0.85 | ₹1.3 | ₹0.35 | ₹0.55 | 8,52,601 | 3,89,800 |
| 10 Mar 2022 | ₹0.55 | ₹1 | ₹0.05 | ₹0.1 | 18,89,002 | 3,83,250 |