NIFTY 50 17,250 CE traded across 19 sessions from 17 Feb 2022 to 17 Mar 2022, with a life-high of ₹719.3 and a low of ₹8.65. Final close ₹37.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Feb 2022 | ₹719.3 | ₹719.3 | ₹719.3 | ₹719.3 | 51 | 0 |
| 21 Feb 2022 | ₹472.45 | ₹472.45 | ₹401.2 | ₹401.2 | 351 | 250 |
| 22 Feb 2022 | ₹352.4 | ₹352.4 | ₹299 | ₹299 | 201 | 350 |
| 23 Feb 2022 | ₹401.5 | ₹401.5 | ₹357.15 | ₹363.35 | 501 | 550 |
| 24 Feb 2022 | ₹153.25 | ₹266.65 | ₹153.25 | ₹154.6 | 251 | 550 |
| 25 Feb 2022 | ₹154.6 | ₹188.95 | ₹143 | ₹143 | 301 | 650 |
| 28 Feb 2022 | ₹125.3 | ₹234.15 | ₹125.3 | ₹220 | 1,651 | 1,150 |
| 2 Mar 2022 | ₹170 | ₹183.8 | ₹136.1 | ₹149.55 | 2,351 | 2,300 |
| 3 Mar 2022 | ₹170.4 | ₹170.4 | ₹71 | ₹85 | 2,701 | 3,100 |
| 4 Mar 2022 | ₹32.3 | ₹57.2 | ₹32.3 | ₹34 | 59,351 | 19,050 |
| 7 Mar 2022 | ₹18.05 | ₹21.65 | ₹13.15 | ₹17.35 | 41,451 | 14,950 |
| 8 Mar 2022 | ₹9.2 | ₹16.2 | ₹9.2 | ₹14.9 | 36,301 | 16,700 |
| 9 Mar 2022 | ₹14.7 | ₹29.9 | ₹8.65 | ₹25 | 4,03,601 | 92,200 |
| 10 Mar 2022 | ₹40.05 | ₹62 | ₹31.7 | ₹35.55 | 13,05,752 | 2,21,200 |
| 11 Mar 2022 | ₹32.5 | ₹39.55 | ₹18.05 | ₹28 | 50,54,003 | 3,86,200 |
| 14 Mar 2022 | ₹20.85 | ₹57.8 | ₹18 | ₹57 | 1,01,79,402 | 5,75,400 |
| 15 Mar 2022 | ₹58.7 | ₹58.7 | ₹9.55 | ₹10 | 2,05,90,602 | 9,20,200 |
| 16 Mar 2022 | ₹23.7 | ₹34.45 | ₹12.5 | ₹26 | 3,56,59,352 | 12,02,650 |
| 17 Mar 2022 | ₹53.65 | ₹101.25 | ₹20.7 | ₹37.2 | 14,14,00,353 | 10,77,800 |