NIFTY 50 17,500 CE traded across 22 sessions from 15 Feb 2022 to 17 Mar 2022, with a life-high of ₹393.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Feb 2022 | ₹210.15 | ₹350 | ₹190 | ₹334.15 | 3,401 | 1,000 |
| 16 Feb 2022 | ₹364.35 | ₹393.9 | ₹303.4 | ₹320 | 3,451 | 3,050 |
| 17 Feb 2022 | ₹336.05 | ₹373.75 | ₹302.85 | ₹329.9 | 3,101 | 3,350 |
| 18 Feb 2022 | ₹332.85 | ₹353 | ₹302.45 | ₹307.55 | 7,152 | 4,050 |
| 21 Feb 2022 | ₹296 | ₹330 | ₹252 | ₹277 | 8,801 | 5,950 |
| 22 Feb 2022 | ₹199.95 | ₹251.5 | ₹188.3 | ₹230 | 22,151 | 10,350 |
| 23 Feb 2022 | ₹258.1 | ₹266.9 | ₹203.65 | ₹212.2 | 13,001 | 10,600 |
| 24 Feb 2022 | ₹147.8 | ₹158.5 | ₹65 | ₹66.45 | 75,151 | 35,650 |
| 25 Feb 2022 | ₹80 | ₹100.95 | ₹72.05 | ₹89 | 78,501 | 43,500 |
| 28 Feb 2022 | ₹90 | ₹129.2 | ₹56.05 | ₹123 | 1,44,851 | 76,300 |
| 2 Mar 2022 | ₹99.8 | ₹117.65 | ₹75 | ₹90.25 | 2,57,351 | 1,34,950 |
| 3 Mar 2022 | ₹105.35 | ₹105.35 | ₹36 | ₹41.9 | 4,36,303 | 1,76,500 |
| 4 Mar 2022 | ₹25.05 | ₹33.25 | ₹17 | ₹17.7 | 10,72,203 | 2,72,550 |
| 7 Mar 2022 | ₹17.2 | ₹17.3 | ₹8.9 | ₹10.5 | 5,20,852 | 3,16,850 |
| 8 Mar 2022 | ₹8 | ₹11.85 | ₹6.8 | ₹7.9 | 7,56,902 | 6,10,550 |
| 9 Mar 2022 | ₹8.15 | ₹11.85 | ₹4.15 | ₹10.75 | 18,47,503 | 7,77,450 |
| 10 Mar 2022 | ₹20 | ₹31.6 | ₹12 | ₹14.5 | 1,00,27,953 | 23,22,600 |
| 11 Mar 2022 | ₹10.8 | ₹13.2 | ₹6.95 | ₹8.7 | 2,91,65,302 | 43,33,700 |
| 14 Mar 2022 | ₹5.9 | ₹17.9 | ₹5.2 | ₹16 | 4,65,20,153 | 55,75,700 |
| 15 Mar 2022 | ₹11.8 | ₹15.9 | ₹3.3 | ₹3.45 | 7,22,96,453 | 85,24,350 |
| 16 Mar 2022 | ₹5.45 | ₹6.45 | ₹2.7 | ₹3.5 | 7,85,03,303 | 86,73,400 |
| 17 Mar 2022 | ₹4 | ₹9.5 | ₹0.05 | ₹0.05 | 15,31,60,503 | 70,47,750 |