NIFTY 50 17,900 CE traded across 21 sessions from 9 Feb 2022 to 10 Mar 2022, with a life-high of ₹178.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Feb 2022 | ₹144.1 | ₹144.1 | ₹144.1 | ₹144.1 | 51 | 0 |
| 10 Feb 2022 | ₹178.7 | ₹178.7 | ₹178.7 | ₹178.7 | 51 | 50 |
| 11 Feb 2022 | ₹161.65 | ₹161.65 | ₹133.3 | ₹139.5 | 651 | 350 |
| 14 Feb 2022 | ₹95 | ₹106.45 | ₹70 | ₹74.15 | 2,451 | 1,100 |
| 15 Feb 2022 | ₹83.55 | ₹144.6 | ₹69.9 | ₹136.95 | 4,201 | 1,800 |
| 16 Feb 2022 | ₹125.65 | ₹163.35 | ₹116.85 | ₹124.2 | 8,101 | 4,450 |
| 17 Feb 2022 | ₹139.75 | ₹147.5 | ₹119.2 | ₹120 | 5,801 | 7,100 |
| 18 Feb 2022 | ₹118 | ₹141.35 | ₹108.35 | ₹108.35 | 24,353 | 9,700 |
| 21 Feb 2022 | ₹96.8 | ₹118.55 | ₹80.85 | ₹85.45 | 90,202 | 21,850 |
| 22 Feb 2022 | ₹54 | ₹75.75 | ₹45.5 | ₹64.65 | 1,90,851 | 96,550 |
| 23 Feb 2022 | ₹79.55 | ₹79.55 | ₹49.2 | ₹58.6 | 3,07,601 | 1,38,200 |
| 24 Feb 2022 | ₹63 | ₹63 | ₹12.95 | ₹20.9 | 3,64,351 | 1,59,650 |
| 25 Feb 2022 | ₹24.95 | ₹25.55 | ₹12 | ₹17.75 | 5,95,052 | 1,92,600 |
| 28 Feb 2022 | ₹17.55 | ₹24.55 | ₹8.8 | ₹24 | 8,34,802 | 4,25,950 |
| 2 Mar 2022 | ₹11.65 | ₹19.5 | ₹9.5 | ₹10.35 | 12,75,652 | 7,00,850 |
| 3 Mar 2022 | ₹11.2 | ₹11.25 | ₹2.4 | ₹2.6 | 35,22,752 | 10,69,800 |
| 4 Mar 2022 | ₹2.5 | ₹3.05 | ₹1.2 | ₹1.65 | 56,80,202 | 9,06,350 |
| 7 Mar 2022 | ₹1.25 | ₹2.5 | ₹1.15 | ₹1.5 | 19,52,401 | 6,39,150 |
| 8 Mar 2022 | ₹1.3 | ₹1.45 | ₹0.9 | ₹1 | 8,73,002 | 5,16,700 |
| 9 Mar 2022 | ₹0.55 | ₹1.1 | ₹0.3 | ₹0.45 | 9,06,901 | 3,05,850 |
| 10 Mar 2022 | ₹1.1 | ₹1.1 | ₹0.05 | ₹0.05 | 13,12,452 | 2,61,150 |