NIFTY 50 17,300 CE traded across 21 sessions from 16 Feb 2022 to 17 Mar 2022, with a life-high of ₹487.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Feb 2022 | ₹445.9 | ₹487.1 | ₹429.5 | ₹487.1 | 551 | 200 |
| 17 Feb 2022 | ₹390 | ₹450 | ₹390 | ₹450 | 201 | 300 |
| 18 Feb 2022 | ₹423.05 | ₹472.1 | ₹413 | ₹420 | 2,052 | 650 |
| 21 Feb 2022 | ₹379.95 | ₹440 | ₹340.9 | ₹376.5 | 6,001 | 2,200 |
| 22 Feb 2022 | ₹354 | ₹360.2 | ₹265 | ₹332.15 | 11,651 | 4,650 |
| 23 Feb 2022 | ₹364.15 | ₹370 | ₹298.05 | ₹309.15 | 3,301 | 5,350 |
| 24 Feb 2022 | ₹194.1 | ₹218.8 | ₹102 | ₹102 | 14,851 | 7,400 |
| 25 Feb 2022 | ₹114.6 | ₹163.55 | ₹114.6 | ₹140 | 24,401 | 10,750 |
| 28 Feb 2022 | ₹106.85 | ₹200 | ₹100 | ₹195.5 | 34,602 | 12,650 |
| 2 Mar 2022 | ₹123.85 | ₹174.1 | ₹118.8 | ₹143.5 | 32,951 | 20,500 |
| 3 Mar 2022 | ₹154.55 | ₹154.55 | ₹62 | ₹72.3 | 1,42,201 | 65,250 |
| 4 Mar 2022 | ₹40.05 | ₹61.3 | ₹29.65 | ₹31.55 | 6,80,901 | 1,19,500 |
| 7 Mar 2022 | ₹25 | ₹25 | ₹10.65 | ₹17 | 4,12,602 | 1,18,250 |
| 8 Mar 2022 | ₹10.05 | ₹17.45 | ₹10 | ₹12.1 | 4,24,351 | 1,63,100 |
| 9 Mar 2022 | ₹24.4 | ₹24.4 | ₹8 | ₹21.2 | 17,29,002 | 3,76,250 |
| 10 Mar 2022 | ₹47 | ₹53.7 | ₹26.6 | ₹30 | 51,50,203 | 8,70,450 |
| 11 Mar 2022 | ₹27.9 | ₹32 | ₹15.5 | ₹21.9 | 1,83,13,451 | 16,42,450 |
| 14 Mar 2022 | ₹20.95 | ₹46.6 | ₹10.05 | ₹46 | 3,13,81,003 | 26,01,900 |
| 15 Mar 2022 | ₹47 | ₹47 | ₹7.1 | ₹7.8 | 5,11,28,303 | 45,86,450 |
| 16 Mar 2022 | ₹13.35 | ₹24.55 | ₹8.6 | ₹18.5 | 7,57,39,503 | 44,24,100 |
| 17 Mar 2022 | ₹32.55 | ₹62.7 | ₹0.05 | ₹0.05 | 45,57,86,903 | 84,66,750 |